Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China · Delayed Price · Currency is CNY 5.01
+0.07 (1.42%)
Aug 3, 2026, 3:04 PM CST
SHE:000690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | 1.42% | 51,983,190 |
| Jul 31, 2026 | 4.90 | 4.99 | 4.87 | 4.94 | 4.94 | -0.40% | 63,529,360 |
| Jul 30, 2026 | 4.97 | 5.09 | 4.89 | 4.96 | 4.96 | -2.55% | 112,040,100 |
| Jul 29, 2026 | 4.82 | 5.32 | 4.76 | 5.09 | 5.09 | 4.95% | 157,239,277 |
| Jul 28, 2026 | 4.90 | 4.95 | 4.78 | 4.85 | 4.85 | -1.62% | 66,787,847 |
| Jul 27, 2026 | 4.76 | 4.95 | 4.73 | 4.93 | 4.93 | 2.92% | 70,084,723 |
| Jul 24, 2026 | 4.94 | 5.01 | 4.78 | 4.79 | 4.79 | -4.01% | 83,956,775 |
| Jul 23, 2026 | 4.84 | 5.04 | 4.81 | 4.99 | 4.99 | 2.25% | 87,674,794 |
| Jul 22, 2026 | 4.87 | 4.93 | 4.81 | 4.88 | 4.88 | -0.81% | 81,179,741 |
| Jul 21, 2026 | 4.83 | 4.94 | 4.76 | 4.92 | 4.92 | - | 100,084,789 |
| Jul 20, 2026 | 4.66 | 4.94 | 4.61 | 4.92 | 4.92 | 5.81% | 119,865,551 |
| Jul 17, 2026 | 4.62 | 4.78 | 4.61 | 4.65 | 4.65 | 0.22% | 84,835,625 |
| Jul 16, 2026 | 4.65 | 4.69 | 4.58 | 4.64 | 4.64 | -0.64% | 42,920,488 |
| Jul 15, 2026 | 4.54 | 4.68 | 4.52 | 4.67 | 4.67 | 2.41% | 56,072,307 |
| Jul 14, 2026 | 4.46 | 4.58 | 4.45 | 4.56 | 4.56 | 2.01% | 47,173,446 |
| Jul 13, 2026 | 4.53 | 4.55 | 4.45 | 4.47 | 4.47 | -1.32% | 47,256,410 |
| Jul 10, 2026 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | 0.44% | 49,848,082 |
| Jul 9, 2026 | 4.52 | 4.56 | 4.46 | 4.51 | 4.51 | -0.66% | 44,143,200 |
| Jul 8, 2026 | 4.51 | 4.60 | 4.50 | 4.54 | 4.54 | 0.44% | 38,819,100 |
| Jul 7, 2026 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | -3.62% | 53,837,936 |
| Jul 6, 2026 | 4.67 | 4.70 | 4.60 | 4.69 | 4.69 | - | 49,629,050 |
| Jul 3, 2026 | 4.74 | 4.76 | 4.68 | 4.69 | 4.69 | -0.85% | 48,674,025 |
| Jul 2, 2026 | 4.78 | 4.86 | 4.71 | 4.73 | 4.73 | -1.46% | 66,183,600 |
| Jul 1, 2026 | 4.69 | 4.81 | 4.66 | 4.80 | 4.80 | 2.13% | 65,673,190 |
| Jun 30, 2026 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 49,420,700 |
| Jun 29, 2026 | 4.70 | 4.81 | 4.61 | 4.75 | 4.75 | 0.64% | 58,365,206 |
| Jun 26, 2026 | 4.84 | 4.92 | 4.69 | 4.72 | 4.72 | -2.48% | 72,472,357 |
| Jun 25, 2026 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | -1.22% | 60,079,167 |
| Jun 24, 2026 | 4.94 | 4.95 | 4.82 | 4.90 | 4.90 | -1.21% | 63,480,768 |
| Jun 23, 2026 | 5.11 | 5.17 | 4.94 | 4.96 | 4.96 | -3.13% | 86,689,504 |
| Jun 22, 2026 | 5.11 | 5.14 | 4.97 | 5.12 | 5.12 | -0.39% | 85,927,673 |
| Jun 18, 2026 | 5.40 | 5.43 | 5.11 | 5.14 | 5.14 | -5.51% | 96,868,432 |
| Jun 17, 2026 | 5.54 | 5.60 | 5.39 | 5.44 | 5.44 | -2.86% | 90,276,664 |
| Jun 16, 2026 | 5.33 | 5.82 | 5.30 | 5.60 | 5.60 | 4.87% | 171,357,500 |
| Jun 15, 2026 | 5.21 | 5.37 | 5.18 | 5.34 | 5.34 | 2.69% | 83,344,500 |
| Jun 12, 2026 | 5.16 | 5.40 | 5.07 | 5.20 | 5.20 | 1.36% | 112,110,437 |
| Jun 11, 2026 | 4.98 | 5.18 | 4.93 | 5.13 | 5.13 | 1.99% | 83,837,990 |
| Jun 10, 2026 | 5.17 | 5.17 | 4.95 | 5.03 | 5.03 | -3.64% | 84,994,647 |
| Jun 9, 2026 | 5.21 | 5.24 | 5.00 | 5.22 | 5.22 | 0.58% | 99,844,065 |
| Jun 8, 2026 | 5.17 | 5.39 | 5.12 | 5.19 | 5.19 | -2.63% | 115,349,825 |
| Jun 5, 2026 | 5.80 | 5.87 | 5.26 | 5.33 | 5.33 | -8.58% | 204,488,400 |
| Jun 4, 2026 | 5.80 | 5.95 | 5.76 | 5.83 | 5.83 | 0.34% | 133,501,853 |
| Jun 3, 2026 | 5.84 | 5.92 | 5.70 | 5.81 | 5.81 | -1.36% | 174,383,175 |
| Jun 2, 2026 | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | -3.13% | 170,737,485 |
| Jun 1, 2026 | 6.27 | 6.33 | 5.85 | 6.08 | 6.08 | -1.78% | 299,724,500 |
| May 29, 2026 | 5.78 | 6.40 | 5.76 | 6.19 | 6.19 | 6.36% | 383,955,848 |
| May 28, 2026 | 5.77 | 6.04 | 5.70 | 5.82 | 5.82 | 1.22% | 204,343,127 |
| May 27, 2026 | 5.46 | 5.86 | 5.43 | 5.75 | 5.75 | 4.55% | 202,133,609 |
| May 26, 2026 | 5.51 | 5.56 | 5.35 | 5.50 | 5.50 | -0.18% | 96,285,140 |
| May 25, 2026 | 5.20 | 5.61 | 5.16 | 5.51 | 5.51 | 5.76% | 138,494,600 |