Guangdong Baolihua New Energy Stock Co., Ltd. (SHE:000690)
China
· Delayed Price · Currency is CNY 4.640
-0.060 (-1.28%)
Sep 16, 2025, 2:45 PM CST
SHE:000690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -1.28% | 39,582,303 |
| Sep 15, 2025 | 4.74 | 4.77 | 4.67 | 4.70 | 4.70 | -0.63% | 46,192,850 |
| Sep 12, 2025 | 4.82 | 4.86 | 4.71 | 4.73 | 4.73 | -1.87% | 65,646,346 |
| Sep 11, 2025 | 4.73 | 4.82 | 4.71 | 4.82 | 4.82 | 1.47% | 41,614,298 |
| Sep 10, 2025 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | -0.42% | 38,115,414 |
| Sep 9, 2025 | 4.76 | 4.82 | 4.73 | 4.77 | 4.77 | 0.63% | 40,070,803 |
| Sep 8, 2025 | 4.69 | 4.82 | 4.69 | 4.74 | 4.74 | 1.07% | 71,185,226 |
| Sep 5, 2025 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 0.86% | 29,186,101 |
| Sep 4, 2025 | 4.62 | 4.69 | 4.60 | 4.65 | 4.65 | 0.65% | 36,970,933 |
| Sep 3, 2025 | 4.65 | 4.67 | 4.59 | 4.62 | 4.62 | -0.22% | 31,443,433 |
| Sep 2, 2025 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | 0.22% | 34,714,858 |
| Sep 1, 2025 | 4.67 | 4.70 | 4.61 | 4.62 | 4.62 | -0.86% | 43,327,102 |
| Aug 29, 2025 | 4.70 | 4.73 | 4.66 | 4.66 | 4.66 | -1.27% | 42,594,300 |
| Aug 28, 2025 | 4.74 | 4.78 | 4.62 | 4.72 | 4.72 | -0.63% | 50,639,621 |
| Aug 27, 2025 | 4.84 | 4.90 | 4.74 | 4.75 | 4.75 | -2.06% | 55,029,846 |
| Aug 26, 2025 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | 0.41% | 38,221,265 |
| Aug 25, 2025 | 4.84 | 4.85 | 4.80 | 4.83 | 4.83 | -0.21% | 47,190,148 |
| Aug 22, 2025 | 4.83 | 4.84 | 4.76 | 4.84 | 4.84 | 0.21% | 44,139,895 |
| Aug 21, 2025 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 35,499,401 |
| Aug 20, 2025 | 4.77 | 4.85 | 4.75 | 4.85 | 4.85 | 1.68% | 40,231,701 |
| Aug 19, 2025 | 4.78 | 4.81 | 4.75 | 4.77 | 4.77 | 0.63% | 42,747,986 |
| Aug 18, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -0.21% | 41,648,757 |
| Aug 15, 2025 | 4.67 | 4.78 | 4.66 | 4.75 | 4.75 | 1.71% | 53,143,374 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.66 | 4.67 | 4.67 | -1.68% | 32,009,738 |
| Aug 13, 2025 | 4.76 | 4.81 | 4.73 | 4.75 | 4.75 | - | 47,021,110 |
| Aug 12, 2025 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 1.06% | 26,382,212 |
| Aug 11, 2025 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | -0.42% | 27,661,858 |
| Aug 8, 2025 | 4.73 | 4.76 | 4.70 | 4.72 | 4.72 | -0.21% | 22,413,706 |
| Aug 7, 2025 | 4.67 | 4.74 | 4.62 | 4.73 | 4.73 | 1.28% | 33,358,150 |
| Aug 6, 2025 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -0.64% | 21,384,600 |
| Aug 5, 2025 | 4.70 | 4.79 | 4.68 | 4.70 | 4.70 | 0.21% | 36,301,525 |
| Aug 4, 2025 | 4.65 | 4.71 | 4.63 | 4.69 | 4.69 | 0.64% | 22,281,482 |
| Aug 1, 2025 | 4.63 | 4.74 | 4.63 | 4.66 | 4.66 | - | 34,249,666 |
| Jul 31, 2025 | 4.71 | 4.72 | 4.57 | 4.66 | 4.66 | -1.06% | 45,580,187 |
| Jul 30, 2025 | 4.72 | 4.79 | 4.69 | 4.71 | 4.71 | -0.63% | 41,079,836 |
| Jul 29, 2025 | 4.75 | 4.77 | 4.69 | 4.74 | 4.74 | - | 27,519,894 |
| Jul 28, 2025 | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 25,106,950 |
| Jul 25, 2025 | 4.84 | 4.85 | 4.79 | 4.80 | 4.80 | -0.83% | 25,933,520 |
| Jul 24, 2025 | 4.82 | 4.85 | 4.79 | 4.84 | 4.84 | 0.21% | 43,579,542 |
| Jul 23, 2025 | 4.98 | 4.99 | 4.83 | 4.83 | 4.83 | -3.01% | 43,362,801 |
| Jul 22, 2025 | 4.90 | 5.03 | 4.86 | 4.98 | 4.98 | 1.63% | 50,924,752 |
| Jul 21, 2025 | 4.83 | 4.97 | 4.80 | 4.90 | 4.90 | 1.66% | 62,862,897 |
| Jul 18, 2025 | 4.78 | 4.84 | 4.71 | 4.82 | 4.82 | 0.84% | 41,067,226 |
| Jul 17, 2025 | 4.78 | 4.81 | 4.70 | 4.78 | 4.78 | -0.21% | 39,295,150 |
| Jul 16, 2025 | 4.80 | 4.83 | 4.76 | 4.79 | 4.79 | 0.42% | 27,451,726 |
| Jul 15, 2025 | 4.92 | 4.93 | 4.75 | 4.77 | 4.77 | -4.02% | 73,709,633 |
| Jul 14, 2025 | 4.90 | 5.07 | 4.90 | 4.97 | 4.97 | 1.64% | 49,322,329 |
| Jul 11, 2025 | 4.91 | 4.94 | 4.83 | 4.89 | 4.89 | -0.81% | 46,569,874 |
| Jul 10, 2025 | 4.94 | 5.00 | 4.87 | 4.93 | 4.93 | 0.20% | 47,415,464 |
| Jul 9, 2025 | 4.90 | 4.97 | 4.87 | 4.92 | 4.92 | 0.20% | 55,944,343 |