Skip to main content
logo
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
24.40
+0.02 (0.08%)
Sep 4, 2026, 3:00 PM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.4124.6924.1024.4024.400.08%61,099,564
Sep 3, 202624.0124.9424.0124.3824.380.70%66,397,638
Sep 2, 202625.0525.3524.0524.2124.21-0.66%94,926,144
Sep 1, 202624.2924.8824.2424.3724.370.29%89,514,092
Aug 31, 202624.6924.8023.9124.7224.300.94%83,061,129
Aug 28, 202624.0824.5423.8824.4924.072.04%64,892,160
Aug 27, 202623.0824.1323.0724.0023.593.85%73,298,367
Aug 26, 202622.5323.2122.3523.1122.72-0.56%58,912,103
Aug 25, 202623.0423.7823.0223.2422.840.09%56,144,136
Aug 24, 202623.6223.7922.9623.2222.82-3.49%78,717,611
Aug 21, 202623.6024.2723.3624.0623.652.82%83,684,372
Aug 20, 202623.5324.2623.1823.4023.00-1.10%90,654,370
Aug 19, 202623.6123.8923.3923.6623.260.47%83,315,716
Aug 18, 202623.1023.6323.1023.5523.152.70%73,115,330
Aug 17, 202623.0223.0822.6222.9322.540.17%57,195,301
Aug 14, 202622.8122.9722.4222.8922.500.35%54,247,526
Aug 13, 202623.6023.6422.8022.8122.42-2.65%77,898,462
Aug 12, 202623.8023.9423.4023.4323.03-1.51%63,994,562
Aug 11, 202624.2724.5723.6523.7923.38-0.46%76,454,629
Aug 10, 202623.6024.2823.6023.9023.490.97%59,443,034
Aug 7, 202623.6023.8023.3823.6723.270.85%55,932,775
Aug 6, 202623.0923.5522.9523.4723.071.43%72,212,335
Aug 5, 202622.6023.1622.1523.1422.750.22%75,552,419
Aug 4, 202622.8223.1022.6923.0922.700.79%43,047,144
Aug 3, 202623.0023.5522.7522.9122.52-1.63%65,724,086
Jul 31, 202623.1023.4522.9023.2922.89-2.47%73,436,985
Jul 30, 202623.6224.1023.4023.8823.472.67%80,562,535
Jul 29, 202623.1423.5723.0223.2622.861.39%63,569,586
Jul 28, 202622.1823.2922.1522.9422.550.48%69,990,596
Jul 27, 202622.0023.1021.6022.8322.44-2.35%120,450,800
Jul 24, 202624.6625.0023.2023.3822.98-3.75%110,043,880
Jul 23, 202624.0124.9423.4424.2923.882.40%136,624,046
Jul 22, 202622.8323.8822.6023.7223.325.10%130,517,731
Jul 21, 202622.6022.9522.0122.5722.19-3.05%139,955,581
Jul 20, 202621.9523.4321.9423.2822.889.30%172,972,880
Jul 17, 202621.6022.2821.0621.3020.94-1.25%100,282,183
Jul 16, 202621.9022.2621.4221.5721.20-2.27%89,495,496
Jul 15, 202621.7422.5921.5622.0721.690.18%114,807,403
Jul 14, 202621.4822.1221.0822.0321.656.32%179,886,532
Jul 13, 202620.5120.7719.8720.7220.371.97%107,313,828
Jul 10, 202619.8520.6419.6020.3219.971.09%77,503,657
Jul 9, 202620.5020.7819.9820.1019.76-0.89%74,638,045
Jul 8, 202620.8420.9620.2620.2819.93-0.54%66,617,193
Jul 7, 202621.1921.2820.3320.3920.04-3.50%66,251,654
Jul 6, 202620.5421.7420.3521.1320.772.87%89,690,225
Jul 3, 202620.7521.0020.4720.5420.19-64,202,039
Jul 2, 202620.4820.9520.3720.5420.19-1.01%59,298,572
Jul 1, 202620.4421.2320.1520.7520.402.07%65,723,341
Jun 30, 202620.7420.7820.2220.3319.98-2.35%59,320,285
Jun 29, 202620.5020.9020.2620.8220.460.39%73,059,437