Skip to main content
logo
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
17.71
+0.48 (2.79%)
Sep 5, 2025, 2:45 PM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202517.4817.5317.0017.2317.23-1.99%49,203,004
Sep 3, 202517.4917.8617.2317.5817.581.33%47,641,715
Sep 2, 202517.5717.6117.2217.3517.35-1.25%37,860,380
Sep 1, 202517.6317.7617.4217.5717.571.27%46,278,451
Aug 29, 202517.1717.6117.1217.3517.350.87%47,245,043
Aug 28, 202517.0917.3616.8617.2017.200.64%62,625,908
Aug 27, 202517.2617.5417.0517.0917.09-0.87%69,434,055
Aug 26, 202516.5817.3516.4617.2417.243.86%92,657,711
Aug 25, 202516.3416.6016.3316.6016.602.03%67,683,929
Aug 22, 202516.4016.5316.1316.2716.270.18%83,195,505
Aug 21, 202516.0116.3016.0116.2416.241.69%67,128,827
Aug 20, 202515.4815.9915.4615.9715.972.83%73,131,314
Aug 19, 202515.4615.5715.3715.5315.530.52%38,799,761
Aug 18, 202515.5615.5915.4015.4515.45-0.52%55,966,046
Aug 15, 202515.3915.5915.3315.5315.530.91%41,192,503
Aug 14, 202515.4815.6215.3515.3915.39-0.26%45,167,582
Aug 13, 202515.4815.5115.3615.4315.43-0.32%39,029,233
Aug 12, 202515.5015.6215.4615.4815.480.06%26,993,268
Aug 11, 202515.5015.5515.4215.4715.47-0.13%24,330,986
Aug 8, 202515.5815.6015.4615.4915.49-0.51%32,665,832
Aug 7, 202515.7115.7115.5315.5715.57-1.08%25,664,630
Aug 6, 202515.6415.7915.5915.7415.740.77%26,414,511
Aug 5, 202515.5515.6415.5315.6215.620.51%21,782,716
Aug 4, 202515.5415.6215.4515.5415.54-0.32%31,865,363
Aug 1, 202515.5515.7815.5315.5915.590.32%34,253,257
Jul 31, 202516.2216.2315.5115.5415.54-4.66%77,935,075
Jul 30, 202516.0616.4515.9716.3016.302.07%56,619,161
Jul 29, 202515.8716.0215.8315.9715.970.44%26,781,993
Jul 28, 202516.1316.1715.8915.9015.90-1.18%38,773,432
Jul 25, 202516.1616.3316.0816.0916.09-0.49%34,454,043
Jul 24, 202516.3516.4016.0116.1716.17-1.70%57,512,945
Jul 23, 202516.6816.8816.4116.4516.45-1.20%43,499,922
Jul 22, 202516.3616.6716.3216.6516.651.46%56,389,307
Jul 21, 202515.8216.4915.7816.4116.414.19%102,083,604
Jul 18, 202515.6215.8215.6115.7515.750.90%35,796,564
Jul 17, 202515.8315.8915.5415.6115.61-1.76%43,252,445
Jul 16, 202515.6515.9115.6115.8915.891.47%26,748,707
Jul 15, 202516.2016.2415.6615.6615.66-1.14%56,558,877
Jul 14, 202515.6815.9215.6415.8415.841.54%31,637,600
Jul 11, 202515.6216.0015.6015.6015.60-0.06%47,212,390
Jul 10, 202515.9516.0015.6015.6115.61-2.07%56,587,618
Jul 9, 202516.0816.2215.9315.9415.940.06%35,889,721
Jul 8, 202516.0216.1315.9015.9315.93-0.62%32,925,853
Jul 7, 202516.0316.0615.9616.0316.030.12%14,098,864
Jul 4, 202516.1916.1916.0016.0116.01-1.17%29,390,959
Jul 3, 202516.3916.4016.1816.2016.20-1.10%22,396,869
Jul 2, 202516.2716.5016.1716.3816.381.17%29,084,588
Jul 1, 202516.1516.2316.0616.1916.190.31%18,350,200
Jun 30, 202516.2616.2916.0516.1416.14-0.68%26,645,771
Jun 27, 202516.0816.3815.9916.2516.251.44%35,743,567