Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
15.49
-0.08 (-0.51%)
Aug 8, 2025, 3:00 PM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202516.1316.2216.0016.0216.02-0.93%28,914,255
Jun 25, 202516.3616.3616.0116.1716.17-0.98%32,750,814
Jun 24, 202516.3616.5816.3016.3316.33-1.51%41,339,413
Jun 23, 202516.7716.9816.5016.5816.580.48%45,854,418
Jun 20, 202516.7517.0216.5016.5016.50-1.20%44,744,238
Jun 19, 202516.6016.7416.4816.7016.700.12%27,965,243
Jun 18, 202516.6616.9116.4516.6816.681.52%36,786,544
Jun 17, 202516.4816.5916.2516.4316.43-0.48%27,453,898
Jun 16, 202516.8517.0316.4016.5116.51-0.60%46,369,134
Jun 13, 202516.3916.8716.3316.6116.613.30%70,043,160
Jun 12, 202516.0416.1515.9916.0816.080.50%16,416,152
Jun 11, 202516.1016.2115.9916.0016.00-0.56%28,009,421
Jun 10, 202516.2616.4516.0016.0916.09-1.11%26,812,097
Jun 9, 202516.4716.5816.1116.2716.27-1.15%34,817,598
Jun 6, 202516.2516.6016.2016.4616.461.17%38,960,261
Jun 5, 202516.0217.4415.9116.2716.271.69%80,295,870
Jun 4, 202516.1216.2815.9416.0016.00-0.68%20,589,354
Jun 3, 202515.9816.2715.8016.1116.110.69%29,998,943
May 30, 202516.0616.1415.8216.0016.00-0.81%18,009,122