Guangdong Baolihua New Energy Stock Co., Ltd Class A 000690
SZSE · China · Utilities
CNY 5.21+0.06 (+1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.21 | +1.17% | CNY 5.14 | CNY 5.25 | CNY 5.07 | 43.43M |
| 2026-09-29 | CNY 5.15 | -0.96% | CNY 5.16 | CNY 5.24 | CNY 5.11 | 36.76M |
| 2026-09-28 | CNY 5.20 | +2.77% | CNY 5.06 | CNY 5.24 | CNY 5.04 | 79.43M |
| 2026-09-24 | CNY 5.06 | +0.80% | CNY 5.00 | CNY 5.08 | CNY 4.97 | 35.14M |
| 2026-09-23 | CNY 5.02 | -2.14% | CNY 5.11 | CNY 5.14 | CNY 5.00 | 48.10M |
| 2026-09-22 | CNY 5.13 | -1.91% | CNY 5.22 | CNY 5.23 | CNY 5.10 | 45.13M |
| 2026-09-21 | CNY 5.23 | -1.51% | CNY 5.29 | CNY 5.32 | CNY 5.22 | 44.35M |
| 2026-09-18 | CNY 5.31 | +2.51% | CNY 5.17 | CNY 5.40 | CNY 5.15 | 65.23M |
| 2026-09-17 | CNY 5.18 | -1.33% | CNY 5.24 | CNY 5.24 | CNY 5.09 | 58.64M |
| 2026-09-16 | CNY 5.25 | -0.19% | CNY 5.23 | CNY 5.29 | CNY 5.20 | 43.19M |
| 2026-09-15 | CNY 5.26 | -0.19% | CNY 5.25 | CNY 5.28 | CNY 5.16 | 52.85M |
| 2026-09-14 | CNY 5.27 | +0.19% | CNY 5.27 | CNY 5.33 | CNY 5.18 | 65.73M |
| 2026-09-11 | CNY 5.26 | 0.00% | CNY 5.21 | CNY 5.28 | CNY 5.16 | 74.56M |
| 2026-09-10 | CNY 5.26 | -2.77% | CNY 5.36 | CNY 5.39 | CNY 5.25 | 86.18M |
| 2026-09-09 | CNY 5.41 | +5.66% | CNY 5.11 | CNY 5.45 | CNY 5.09 | 172.96M |
| 2026-09-08 | CNY 5.12 | +2.81% | CNY 4.98 | CNY 5.14 | CNY 4.97 | 77.78M |
| 2026-09-07 | CNY 4.98 | +0.61% | CNY 4.95 | CNY 4.99 | CNY 4.92 | 48.29M |
| 2026-09-04 | CNY 4.95 | +0.81% | CNY 4.91 | CNY 4.97 | CNY 4.90 | 52.26M |
| 2026-09-03 | CNY 4.91 | +0.82% | CNY 4.87 | CNY 4.96 | CNY 4.86 | 63.05M |
| 2026-09-02 | CNY 4.87 | -2.01% | CNY 4.94 | CNY 4.97 | CNY 4.85 | 47.43M |
| 2026-09-01 | CNY 4.97 | +1.43% | CNY 4.90 | CNY 4.97 | CNY 4.88 | 59.75M |
| 2026-08-31 | CNY 4.90 | 0.00% | CNY 4.89 | CNY 4.94 | CNY 4.86 | 36.13M |
| 2026-08-28 | CNY 4.90 | -0.20% | CNY 4.90 | CNY 4.92 | CNY 4.86 | 36.73M |
| 2026-08-27 | CNY 4.91 | -0.41% | CNY 4.90 | CNY 4.91 | CNY 4.83 | 50.84M |
| 2026-08-26 | CNY 4.93 | 0.00% | CNY 4.91 | CNY 4.96 | CNY 4.89 | 50.78M |
| 2026-08-25 | CNY 4.93 | -1.40% | CNY 4.94 | CNY 4.98 | CNY 4.88 | 71.31M |
| 2026-08-24 | CNY 5.00 | +4.82% | CNY 4.84 | CNY 5.00 | CNY 4.83 | 139.60M |
| 2026-08-21 | CNY 4.77 | +0.42% | CNY 4.75 | CNY 4.84 | CNY 4.70 | 53.51M |
| 2026-08-20 | CNY 4.75 | +0.85% | CNY 4.68 | CNY 4.84 | CNY 4.68 | 48.57M |
| 2026-08-19 | CNY 4.71 | +0.43% | CNY 4.68 | CNY 4.72 | CNY 4.63 | 46.88M |
| 2026-08-18 | CNY 4.69 | -0.85% | CNY 4.74 | CNY 4.75 | CNY 4.66 | 29.90M |
| 2026-08-17 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 4.73 | CNY 4.65 | 36.50M |
| 2026-08-14 | CNY 4.68 | -2.70% | CNY 4.80 | CNY 4.80 | CNY 4.66 | 48.84M |
| 2026-08-13 | CNY 4.81 | +0.21% | CNY 4.78 | CNY 4.83 | CNY 4.76 | 49.30M |
| 2026-08-12 | CNY 4.80 | -0.62% | CNY 4.84 | CNY 4.85 | CNY 4.75 | 43.97M |
| 2026-08-11 | CNY 4.83 | -0.62% | CNY 4.84 | CNY 4.89 | CNY 4.82 | 39.01M |
| 2026-08-10 | CNY 4.86 | +1.25% | CNY 4.79 | CNY 4.87 | CNY 4.78 | 45.41M |
| 2026-08-07 | CNY 4.80 | -0.62% | CNY 4.81 | CNY 4.82 | CNY 4.74 | 49.33M |
| 2026-08-06 | CNY 4.83 | -1.43% | CNY 4.88 | CNY 4.89 | CNY 4.78 | 55.35M |
| 2026-08-05 | CNY 4.90 | -1.01% | CNY 4.94 | CNY 4.96 | CNY 4.86 | 54.74M |
| 2026-08-04 | CNY 4.95 | -1.20% | CNY 5.00 | CNY 5.05 | CNY 4.93 | 54.76M |
| 2026-08-03 | CNY 5.01 | +1.42% | CNY 4.91 | CNY 5.03 | CNY 4.91 | 51.98M |
| 2026-07-31 | CNY 4.94 | -0.40% | CNY 4.90 | CNY 4.99 | CNY 4.87 | 63.53M |
| 2026-07-30 | CNY 4.96 | -2.55% | CNY 4.97 | CNY 5.09 | CNY 4.89 | 112.04M |
| 2026-07-29 | CNY 5.09 | +4.95% | CNY 4.82 | CNY 5.32 | CNY 4.76 | 157.15M |
| 2026-07-28 | CNY 4.85 | -1.62% | CNY 4.90 | CNY 4.95 | CNY 4.78 | 66.78M |
| 2026-07-27 | CNY 4.93 | +2.92% | CNY 4.76 | CNY 4.95 | CNY 4.73 | 70.06M |
| 2026-07-24 | CNY 4.79 | -4.01% | CNY 4.94 | CNY 5.01 | CNY 4.78 | 83.96M |
| 2026-07-23 | CNY 4.99 | +2.25% | CNY 4.84 | CNY 5.04 | CNY 4.81 | 87.66M |
| 2026-07-22 | CNY 4.88 | -0.81% | CNY 4.87 | CNY 4.93 | CNY 4.81 | 81.18M |
| 2026-07-21 | CNY 4.92 | 0.00% | CNY 4.83 | CNY 4.94 | CNY 4.76 | 100.08M |
| 2026-07-20 | CNY 4.92 | +5.81% | CNY 4.66 | CNY 4.94 | CNY 4.61 | 119.83M |
| 2026-07-17 | CNY 4.65 | +0.22% | CNY 4.62 | CNY 4.78 | CNY 4.61 | 84.83M |
| 2026-07-16 | CNY 4.64 | -0.64% | CNY 4.65 | CNY 4.69 | CNY 4.58 | 42.92M |
| 2026-07-15 | CNY 4.67 | +2.41% | CNY 4.54 | CNY 4.68 | CNY 4.52 | 56.06M |
| 2026-07-14 | CNY 4.56 | +2.01% | CNY 4.46 | CNY 4.58 | CNY 4.45 | 47.17M |
| 2026-07-13 | CNY 4.47 | -1.32% | CNY 4.53 | CNY 4.55 | CNY 4.45 | 47.26M |
| 2026-07-10 | CNY 4.53 | +0.44% | CNY 4.50 | CNY 4.61 | CNY 4.45 | 49.85M |
| 2026-07-09 | CNY 4.51 | -0.66% | CNY 4.52 | CNY 4.56 | CNY 4.46 | 44.14M |
| 2026-07-08 | CNY 4.54 | +0.44% | CNY 4.51 | CNY 4.60 | CNY 4.50 | 38.82M |
| 2026-07-07 | CNY 4.52 | -3.62% | CNY 4.68 | CNY 4.68 | CNY 4.51 | 53.84M |
| 2026-07-06 | CNY 4.69 | 0.00% | CNY 4.67 | CNY 4.70 | CNY 4.60 | 49.63M |
| 2026-07-03 | CNY 4.69 | -0.85% | CNY 4.74 | CNY 4.76 | CNY 4.68 | 48.67M |
| 2026-07-02 | CNY 4.73 | -1.46% | CNY 4.78 | CNY 4.86 | CNY 4.71 | 66.18M |
| 2026-07-01 | CNY 4.80 | +2.13% | CNY 4.69 | CNY 4.81 | CNY 4.66 | 65.67M |
| 2026-06-30 | CNY 4.70 | -1.05% | CNY 4.74 | CNY 4.75 | CNY 4.65 | 49.42M |
| 2026-06-29 | CNY 4.75 | +0.64% | CNY 4.70 | CNY 4.81 | CNY 4.61 | 58.37M |
| 2026-06-26 | CNY 4.72 | -2.48% | CNY 4.84 | CNY 4.92 | CNY 4.69 | 72.47M |
| 2026-06-25 | CNY 4.84 | -1.22% | CNY 4.88 | CNY 4.89 | CNY 4.79 | 60.08M |
| 2026-06-24 | CNY 4.90 | -1.21% | CNY 4.94 | CNY 4.95 | CNY 4.82 | 63.48M |
| 2026-06-23 | CNY 4.96 | -3.12% | CNY 5.11 | CNY 5.17 | CNY 4.94 | 86.69M |
| 2026-06-22 | CNY 5.12 | -0.39% | CNY 5.11 | CNY 5.14 | CNY 4.97 | 85.93M |
| 2026-06-18 | CNY 5.14 | -5.51% | CNY 5.40 | CNY 5.43 | CNY 5.11 | 96.87M |
| 2026-06-17 | CNY 5.44 | -2.86% | CNY 5.54 | CNY 5.60 | CNY 5.39 | 90.28M |
| 2026-06-16 | CNY 5.60 | +4.87% | CNY 5.33 | CNY 5.82 | CNY 5.30 | 171.36M |
| 2026-06-15 | CNY 5.34 | +2.69% | CNY 5.21 | CNY 5.37 | CNY 5.18 | 83.34M |
| 2026-06-12 | CNY 5.20 | +1.36% | CNY 5.16 | CNY 5.40 | CNY 5.07 | 112.11M |
| 2026-06-11 | CNY 5.13 | +1.99% | CNY 4.98 | CNY 5.18 | CNY 4.93 | 83.84M |
| 2026-06-10 | CNY 5.03 | -3.64% | CNY 5.17 | CNY 5.17 | CNY 4.95 | 84.99M |
| 2026-06-09 | CNY 5.22 | +0.58% | CNY 5.21 | CNY 5.24 | CNY 5.00 | 99.84M |
| 2026-06-08 | CNY 5.19 | -2.63% | CNY 5.17 | CNY 5.39 | CNY 5.12 | 115.35M |
| 2026-06-05 | CNY 5.33 | -8.58% | CNY 5.80 | CNY 5.87 | CNY 5.26 | 204.49M |
| 2026-06-04 | CNY 5.83 | +0.34% | CNY 5.80 | CNY 5.95 | CNY 5.76 | 133.50M |
| 2026-06-03 | CNY 5.81 | -1.36% | CNY 5.84 | CNY 5.92 | CNY 5.70 | 174.38M |
| 2026-06-02 | CNY 5.89 | -3.13% | CNY 6.01 | CNY 6.05 | CNY 5.81 | 170.74M |
| 2026-06-01 | CNY 6.08 | -1.78% | CNY 6.27 | CNY 6.33 | CNY 5.85 | 299.72M |
| 2026-05-29 | CNY 6.19 | +6.36% | CNY 5.78 | CNY 6.40 | CNY 5.76 | 383.96M |
| 2026-05-28 | CNY 5.82 | +1.22% | CNY 5.77 | CNY 6.04 | CNY 5.70 | 204.34M |
| 2026-05-27 | CNY 5.75 | +4.55% | CNY 5.46 | CNY 5.86 | CNY 5.43 | 202.13M |
| 2026-05-26 | CNY 5.50 | -0.18% | CNY 5.51 | CNY 5.56 | CNY 5.35 | 96.29M |