Skip to main content
logo
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
16.68
+0.08 (0.48%)
Sep 26, 2025, 3:00 PM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.5416.8316.5316.8016.801.20%22,464,701
Sep 25, 202516.8316.8716.5316.6016.60-1.07%24,350,929
Sep 24, 202516.6716.8116.5016.7816.780.72%26,764,994
Sep 23, 202516.4516.8716.4016.6616.661.40%43,902,455
Sep 22, 202516.6516.6616.3116.4316.43-1.32%27,377,784
Sep 19, 202516.6916.7816.5616.6516.65-0.54%25,078,683
Sep 18, 202516.8016.8316.4516.7416.74-0.36%47,477,118
Sep 17, 202516.9417.0716.7316.8016.80-0.94%27,610,938
Sep 16, 202517.3417.4016.8016.9616.96-1.97%36,713,557
Sep 15, 202517.3417.4717.2717.3017.30-0.06%28,929,435
Sep 12, 202517.4517.5617.1617.3117.31-1.48%42,494,803
Sep 11, 202517.3917.6217.3217.5717.570.98%30,887,066
Sep 10, 202517.7217.7217.2417.4017.40-2.03%33,847,016
Sep 9, 202517.9418.1817.5717.7617.76-0.95%41,531,670
Sep 8, 202517.4317.9917.3017.9317.931.24%60,489,509
Sep 5, 202517.3017.7317.1917.7117.432.79%46,886,548
Sep 4, 202517.4817.5317.0017.2316.96-1.99%49,203,004
Sep 3, 202517.4917.8617.2317.5817.301.33%47,641,715
Sep 2, 202517.5717.6117.2217.3517.08-1.25%37,860,380
Sep 1, 202517.6317.7617.4217.5717.291.27%46,278,451
Aug 29, 202517.1717.6117.1217.3517.080.87%47,245,043
Aug 28, 202517.0917.3616.8617.2016.930.64%62,625,908
Aug 27, 202517.2617.5417.0517.0916.82-0.87%69,434,055
Aug 26, 202516.5817.3516.4617.2416.973.86%92,657,711
Aug 25, 202516.3416.6016.3316.6016.342.03%67,683,929
Aug 22, 202516.4016.5316.1316.2716.010.18%83,195,505
Aug 21, 202516.0116.3016.0116.2415.981.69%67,128,827
Aug 20, 202515.4815.9915.4615.9715.722.83%73,131,314
Aug 19, 202515.4615.5715.3715.5315.280.52%38,799,761
Aug 18, 202515.5615.5915.4015.4515.21-0.52%55,966,046
Aug 15, 202515.3915.5915.3315.5315.280.91%41,192,503
Aug 14, 202515.4815.6215.3515.3915.15-0.26%45,167,582
Aug 13, 202515.4815.5115.3615.4315.19-0.32%39,029,233
Aug 12, 202515.5015.6215.4615.4815.240.06%26,993,268
Aug 11, 202515.5015.5515.4215.4715.23-0.13%24,330,986
Aug 8, 202515.5815.6015.4615.4915.25-0.51%32,665,832
Aug 7, 202515.7115.7115.5315.5715.32-1.08%25,664,630
Aug 6, 202515.6415.7915.5915.7415.490.77%26,414,511
Aug 5, 202515.5515.6415.5315.6215.370.51%21,782,716
Aug 4, 202515.5415.6215.4515.5415.29-0.32%31,865,363
Aug 1, 202515.5515.7815.5315.5915.340.32%34,253,257
Jul 31, 202516.2216.2315.5115.5415.29-4.66%77,935,075
Jul 30, 202516.0616.4515.9716.3016.042.07%56,619,161
Jul 29, 202515.8716.0215.8315.9715.720.44%26,781,993
Jul 28, 202516.1316.1715.8915.9015.65-1.18%38,773,432
Jul 25, 202516.1616.3316.0816.0915.84-0.49%34,454,043
Jul 24, 202516.3516.4016.0116.1715.91-1.70%57,512,945
Jul 23, 202516.6816.8816.4116.4516.19-1.20%43,499,922
Jul 22, 202516.3616.6716.3216.6516.391.46%56,389,307
Jul 21, 202515.8216.4915.7816.4116.154.19%102,083,604