Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
15.49
-0.08 (-0.51%)
Aug 8, 2025, 3:00 PM CST
SHA:600989 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 15.58 | 15.60 | 15.46 | 15.49 | 15.49 | -0.51% | 32,665,832 |
Aug 7, 2025 | 15.71 | 15.71 | 15.53 | 15.57 | 15.57 | -1.08% | 25,664,630 |
Aug 6, 2025 | 15.64 | 15.79 | 15.59 | 15.74 | 15.74 | 0.77% | 26,414,511 |
Aug 5, 2025 | 15.55 | 15.64 | 15.53 | 15.62 | 15.62 | 0.51% | 21,782,716 |
Aug 4, 2025 | 15.54 | 15.62 | 15.45 | 15.54 | 15.54 | -0.32% | 31,865,363 |
Aug 1, 2025 | 15.55 | 15.78 | 15.53 | 15.59 | 15.59 | 0.32% | 34,253,257 |
Jul 31, 2025 | 16.22 | 16.23 | 15.51 | 15.54 | 15.54 | -4.66% | 77,935,075 |
Jul 30, 2025 | 16.06 | 16.45 | 15.97 | 16.30 | 16.30 | 2.07% | 56,619,161 |
Jul 29, 2025 | 15.87 | 16.02 | 15.83 | 15.97 | 15.97 | 0.44% | 26,781,993 |
Jul 28, 2025 | 16.13 | 16.17 | 15.89 | 15.90 | 15.90 | -1.18% | 38,773,432 |
Jul 25, 2025 | 16.16 | 16.33 | 16.08 | 16.09 | 16.09 | -0.49% | 34,454,043 |
Jul 24, 2025 | 16.35 | 16.40 | 16.01 | 16.17 | 16.17 | -1.70% | 57,512,945 |
Jul 23, 2025 | 16.68 | 16.88 | 16.41 | 16.45 | 16.45 | -1.20% | 43,499,922 |
Jul 22, 2025 | 16.36 | 16.67 | 16.32 | 16.65 | 16.65 | 1.46% | 56,389,307 |
Jul 21, 2025 | 15.82 | 16.49 | 15.78 | 16.41 | 16.41 | 4.19% | 102,083,604 |
Jul 18, 2025 | 15.62 | 15.82 | 15.61 | 15.75 | 15.75 | 0.90% | 35,796,564 |
Jul 17, 2025 | 15.83 | 15.89 | 15.54 | 15.61 | 15.61 | -1.76% | 43,252,445 |
Jul 16, 2025 | 15.65 | 15.91 | 15.61 | 15.89 | 15.89 | 1.47% | 26,748,707 |
Jul 15, 2025 | 16.20 | 16.24 | 15.66 | 15.66 | 15.66 | -1.14% | 56,558,877 |
Jul 14, 2025 | 15.68 | 15.92 | 15.64 | 15.84 | 15.84 | 1.54% | 31,637,600 |
Jul 11, 2025 | 15.62 | 16.00 | 15.60 | 15.60 | 15.60 | -0.06% | 47,212,390 |
Jul 10, 2025 | 15.95 | 16.00 | 15.60 | 15.61 | 15.61 | -2.07% | 56,587,618 |
Jul 9, 2025 | 16.08 | 16.22 | 15.93 | 15.94 | 15.94 | 0.06% | 35,889,721 |
Jul 8, 2025 | 16.02 | 16.13 | 15.90 | 15.93 | 15.93 | -0.62% | 32,925,853 |
Jul 7, 2025 | 16.03 | 16.06 | 15.96 | 16.03 | 16.03 | 0.12% | 14,098,864 |
Jul 4, 2025 | 16.19 | 16.19 | 16.00 | 16.01 | 16.01 | -1.17% | 29,390,959 |
Jul 3, 2025 | 16.39 | 16.40 | 16.18 | 16.20 | 16.20 | -1.10% | 22,396,869 |
Jul 2, 2025 | 16.27 | 16.50 | 16.17 | 16.38 | 16.38 | 1.17% | 29,084,588 |
Jul 1, 2025 | 16.15 | 16.23 | 16.06 | 16.19 | 16.19 | 0.31% | 18,350,200 |
Jun 30, 2025 | 16.26 | 16.29 | 16.05 | 16.14 | 16.14 | -0.68% | 26,645,771 |
Jun 27, 2025 | 16.08 | 16.38 | 15.99 | 16.25 | 16.25 | 1.44% | 35,743,567 |
Jun 26, 2025 | 16.13 | 16.22 | 16.00 | 16.02 | 16.02 | -0.93% | 28,914,255 |
Jun 25, 2025 | 16.36 | 16.36 | 16.01 | 16.17 | 16.17 | -0.98% | 32,750,814 |
Jun 24, 2025 | 16.36 | 16.58 | 16.30 | 16.33 | 16.33 | -1.51% | 41,339,413 |
Jun 23, 2025 | 16.77 | 16.98 | 16.50 | 16.58 | 16.58 | 0.48% | 45,854,418 |
Jun 20, 2025 | 16.75 | 17.02 | 16.50 | 16.50 | 16.50 | -1.20% | 44,744,238 |
Jun 19, 2025 | 16.60 | 16.74 | 16.48 | 16.70 | 16.70 | 0.12% | 27,965,243 |
Jun 18, 2025 | 16.66 | 16.91 | 16.45 | 16.68 | 16.68 | 1.52% | 36,786,544 |
Jun 17, 2025 | 16.48 | 16.59 | 16.25 | 16.43 | 16.43 | -0.48% | 27,453,898 |
Jun 16, 2025 | 16.85 | 17.03 | 16.40 | 16.51 | 16.51 | -0.60% | 46,369,134 |
Jun 13, 2025 | 16.39 | 16.87 | 16.33 | 16.61 | 16.61 | 3.30% | 70,043,160 |
Jun 12, 2025 | 16.04 | 16.15 | 15.99 | 16.08 | 16.08 | 0.50% | 16,416,152 |
Jun 11, 2025 | 16.10 | 16.21 | 15.99 | 16.00 | 16.00 | -0.56% | 28,009,421 |
Jun 10, 2025 | 16.26 | 16.45 | 16.00 | 16.09 | 16.09 | -1.11% | 26,812,097 |
Jun 9, 2025 | 16.47 | 16.58 | 16.11 | 16.27 | 16.27 | -1.15% | 34,817,598 |
Jun 6, 2025 | 16.25 | 16.60 | 16.20 | 16.46 | 16.46 | 1.17% | 38,960,261 |
Jun 5, 2025 | 16.02 | 17.44 | 15.91 | 16.27 | 16.27 | 1.69% | 80,295,870 |
Jun 4, 2025 | 16.12 | 16.28 | 15.94 | 16.00 | 16.00 | -0.68% | 20,589,354 |
Jun 3, 2025 | 15.98 | 16.27 | 15.80 | 16.11 | 16.11 | 0.69% | 29,998,943 |
May 30, 2025 | 16.06 | 16.14 | 15.82 | 16.00 | 16.00 | -0.81% | 18,009,122 |