Guangdong Baolihua New Energy Stock
宝新能源 SZ000690 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
5.21
+0.06
(+1.17%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.14
High
5.25
Low
5.07
Prev close
5.15
Amplitude
3.50%
Volume
43.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.13
MA10
5.17
MA20
5.15
MA60
4.93
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.14 | 5.25 | 5.07 | 5.21 | 43M |
| 2 | 2026-09-29 | 5.16 | 5.24 | 5.11 | 5.15 | 37M |
| 3 | 2026-09-28 | 5.06 | 5.24 | 5.04 | 5.20 | 79M |
| 4 | 2026-09-24 | 5.00 | 5.08 | 4.97 | 5.06 | 35M |
| 5 | 2026-09-23 | 5.11 | 5.14 | 5.00 | 5.02 | 48M |
| 6 | 2026-09-22 | 5.22 | 5.23 | 5.10 | 5.13 | 45M |
| 7 | 2026-09-21 | 5.29 | 5.32 | 5.22 | 5.23 | 44M |
| 8 | 2026-09-18 | 5.17 | 5.40 | 5.15 | 5.31 | 65M |
| 9 | 2026-09-17 | 5.24 | 5.24 | 5.09 | 5.18 | 59M |
| 10 | 2026-09-16 | 5.23 | 5.29 | 5.20 | 5.25 | 43M |
| 11 | 2026-09-15 | 5.25 | 5.28 | 5.16 | 5.26 | 53M |
| 12 | 2026-09-14 | 5.27 | 5.33 | 5.18 | 5.27 | 66M |
52W
Data range
3.98
50.8%
6.40
High/low over the last 250 trading days, and where the price sits.
← Stocks