Skip to main content
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
31.49
+2.86 (9.99%)
Mar 9, 2026, 11:29 AM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8529.1826.4628.6328.635.30%217,479,700
Mar 5, 202625.9828.3025.2627.1927.190.89%222,532,100
Mar 4, 202627.7827.8025.6626.9526.95-5.47%220,052,100
Mar 3, 202627.0428.9226.5028.5128.518.32%324,512,200
Mar 2, 202626.3126.3225.2326.3226.329.99%233,926,400
Feb 27, 202623.3823.9523.3123.9323.931.61%51,832,230
Feb 26, 202623.4723.8423.2923.5523.550.34%45,716,650
Feb 25, 202623.8024.1623.4423.4723.47-1.18%73,805,180
Feb 24, 202623.4523.9523.3423.7523.753.13%47,763,250
Feb 13, 202623.6423.6922.8123.0323.03-4.00%63,158,590
Feb 12, 202623.8324.2523.6523.9923.990.67%49,117,220
Feb 11, 202623.2323.9223.0723.8323.832.58%49,176,490
Feb 10, 202623.0923.3522.7523.2323.231.00%49,982,930
Feb 9, 202622.8923.0922.5823.0023.001.72%55,865,140
Feb 6, 202621.7022.9321.6522.6122.611.85%60,301,700
Feb 5, 202622.4522.8922.0122.2022.20-1.51%54,320,530
Feb 4, 202622.5522.6622.1022.5422.540.31%58,768,220
Feb 3, 202622.0922.5321.6522.4722.473.74%81,908,790
Feb 2, 202623.1923.2021.6021.6621.66-8.84%137,980,900
Jan 30, 202623.6024.4923.1623.7623.760.68%108,101,600
Jan 29, 202624.3024.6523.4923.6023.60-0.92%112,579,100
Jan 28, 202622.7724.1322.7723.8223.825.40%112,174,600
Jan 27, 202622.8023.4822.4822.6022.60-0.83%93,243,650
Jan 26, 202622.4722.9322.2522.7922.791.47%70,178,620
Jan 23, 202622.3022.9822.3022.4622.461.40%86,496,230
Jan 22, 202621.6622.2621.6422.1522.152.31%73,086,900
Jan 21, 202622.0022.0821.4221.6521.65-1.10%60,375,660
Jan 20, 202621.6022.1721.1821.8921.893.11%94,416,320
Jan 19, 202620.8021.5320.6121.2321.231.77%70,479,980
Jan 16, 202621.2821.3920.5320.8620.86-1.00%80,332,510
Jan 15, 202620.8321.3620.7021.0721.071.59%72,349,790
Jan 14, 202619.6021.0319.5520.7420.746.96%116,129,300
Jan 13, 202619.5019.8119.3219.3919.390.10%48,874,620
Jan 12, 202619.8119.8719.3019.3719.37-2.32%52,782,570
Jan 9, 202620.3320.4819.7019.8319.83-2.03%75,162,530
Jan 8, 202620.5020.5020.0020.2420.24-1.46%46,075,360
Jan 7, 202620.3920.8620.3420.5420.540.79%56,467,930
Jan 6, 202619.4120.5919.4020.3820.384.51%83,982,610
Jan 5, 202619.7019.7819.3019.5019.50-0.66%39,313,810
Dec 31, 202519.4819.6819.3319.6319.630.77%30,513,860
Dec 30, 202518.9919.6618.9019.4819.482.47%43,414,230
Dec 29, 202518.9019.2918.7019.0119.010.69%36,970,110
Dec 26, 202518.6618.9418.5918.8818.881.18%28,972,330
Dec 25, 202518.7018.7918.5818.6618.66-0.05%21,111,790
Dec 24, 202518.3518.7218.1118.6718.671.91%37,951,183
Dec 23, 202518.3418.3818.1718.3218.320.11%19,697,190
Dec 22, 202518.3018.3818.1918.3018.30-0.05%21,157,920
Dec 19, 202518.0818.3617.9618.3118.311.44%31,983,365
Dec 18, 202517.8518.2317.7518.0518.051.06%24,898,199
Dec 17, 202517.5917.9617.5317.8617.861.48%21,661,300
Dec 16, 202517.7717.7917.4217.6017.60-1.12%18,851,910
Dec 15, 202517.6018.0617.6017.8017.800.34%20,712,840
Dec 12, 202517.7517.8317.5517.7417.740.06%28,380,990
Dec 11, 202518.1818.2917.6517.7317.73-2.04%41,693,060
Dec 10, 202518.0318.1517.9818.1018.100.17%17,916,400
Dec 9, 202518.4418.5518.0418.0718.07-2.43%26,991,540
Dec 8, 202518.8018.8018.3018.5218.52-1.02%33,613,870
Dec 5, 202518.5818.8518.4718.7118.711.14%27,374,950
Dec 4, 202518.5118.6118.4118.5018.50-0.05%22,144,076
Dec 3, 202518.4618.6218.3518.5118.510.27%22,596,300
Dec 2, 202518.5018.6618.3118.4618.46-0.22%26,005,340
Dec 1, 202518.0318.5818.0218.5018.502.78%50,493,569
Nov 28, 202518.0418.1817.8918.0018.00-0.28%23,639,100
Nov 27, 202517.8718.1817.8418.0518.051.01%28,225,110
Nov 26, 202517.9318.0517.7117.8717.87-0.28%26,205,770
Nov 25, 202517.9118.1217.8617.9217.920.50%36,781,520
Nov 24, 202518.0618.0917.7417.8317.83-0.67%35,452,480
Nov 21, 202518.0918.3217.8417.9517.95-2.23%46,143,250
Nov 20, 202518.6118.8418.3218.3618.36-1.71%27,285,420
Nov 19, 202518.5318.7318.5218.6818.681.19%29,351,100
Nov 18, 202519.1019.1718.3818.4618.46-4.15%63,497,200
Nov 17, 202519.3219.4918.9519.2619.26-0.62%38,992,240
Nov 14, 202519.6319.9019.3319.3819.38-1.97%48,205,170
Nov 13, 202519.8519.8819.4619.7719.77-0.55%47,628,760
Nov 12, 202519.8020.2719.5719.8819.880.45%84,921,390
Nov 11, 202519.3919.9319.1019.7919.792.01%80,414,520
Nov 10, 202519.5420.0419.2219.4019.400.31%81,595,430
Nov 7, 202518.7119.5118.6119.3419.343.37%77,450,360
Nov 6, 202518.5918.9518.3218.7118.712.30%59,236,440
Nov 5, 202518.1018.4118.0018.2918.29-0.44%38,756,950
Nov 4, 202518.9018.9718.2318.3718.37-2.80%43,370,010
Nov 3, 202518.5019.0118.4218.9018.902.49%76,709,640
Oct 31, 202518.6818.8618.3118.4418.44-1.18%42,638,290
Oct 30, 202518.2618.9418.2418.6618.662.53%69,798,710
Oct 29, 202518.0318.2217.8618.2018.200.94%41,033,520
Oct 28, 202518.4718.6617.9818.0318.03-2.44%67,423,260
Oct 27, 202518.0818.5317.8018.4818.482.10%98,056,010
Oct 24, 202518.0018.5817.6818.1018.104.62%159,566,800
Oct 23, 202516.9017.3316.7717.3017.302.06%43,104,450
Oct 22, 202516.8017.0016.6816.9516.950.89%29,978,290
Oct 21, 202516.7516.8916.6816.8016.800.48%32,052,580
Oct 20, 202516.9917.0516.6316.7216.72-1.18%31,101,070
Oct 17, 202517.0917.2316.8816.9216.92-1.23%29,435,630
Oct 16, 202517.2817.3517.0917.1317.13-1.27%29,828,100
Oct 15, 202517.4517.5517.0917.3517.35-0.29%34,490,110
Oct 14, 202517.8217.8617.3117.4017.40-1.14%44,640,730
Oct 13, 202517.6217.9817.3817.6017.60-3.40%67,546,130
Oct 10, 202518.0018.5517.7818.2218.220.94%54,675,350
Oct 9, 202517.8418.1117.5018.0518.051.40%50,833,350
Sep 30, 202517.2017.8517.0917.8017.803.19%53,038,800