Skip to main content
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
18.71
+0.21 (1.14%)
At close: Dec 5, 2025

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202516.7517.2816.6917.2517.253.42%50,522,260
Sep 26, 202516.5416.8516.5316.6816.680.48%33,355,200
Sep 25, 202516.8316.8716.5316.6016.60-1.07%24,350,920
Sep 24, 202516.6716.8116.5016.7816.780.72%26,764,990
Sep 23, 202516.4516.8716.4016.6616.661.40%43,902,450
Sep 22, 202516.6516.6616.3116.4316.43-1.32%27,377,780
Sep 19, 202516.6916.7816.5616.6516.65-0.54%25,078,680
Sep 18, 202516.8016.8316.4516.7416.74-0.36%47,477,110
Sep 17, 202516.9417.0716.7316.8016.80-0.94%27,610,930
Sep 16, 202517.3417.4016.8016.9616.96-1.97%36,713,550
Sep 15, 202517.3417.4717.2717.3017.30-0.06%28,929,430
Sep 12, 202517.4517.5617.1617.3117.31-1.48%42,494,800
Sep 11, 202517.3917.6217.3217.5717.570.98%30,887,060
Sep 10, 202517.7217.7217.2417.4017.40-2.03%33,847,010
Sep 9, 202517.9418.1817.5717.7617.76-0.95%41,531,670
Sep 8, 202517.4317.9917.3017.9317.931.24%60,489,500
Sep 5, 202517.3017.7317.1917.7117.432.79%46,886,540
Sep 4, 202517.4817.5317.0017.2316.96-1.99%49,203,000
Sep 3, 202517.4917.8617.2317.5817.301.33%47,641,710
Sep 2, 202517.5717.6117.2217.3517.08-1.25%37,860,380
Sep 1, 202517.6317.7617.4217.5717.291.27%46,278,450
Aug 29, 202517.1717.6117.1217.3517.080.87%47,245,040
Aug 28, 202517.0917.3616.8617.2016.930.64%62,625,900
Aug 27, 202517.2617.5417.0517.0916.82-0.87%69,434,050
Aug 26, 202516.5817.3516.4617.2416.973.86%92,657,710
Aug 25, 202516.3416.6016.3316.6016.342.03%67,683,920
Aug 22, 202516.4016.5316.1316.2716.010.18%83,195,500
Aug 21, 202516.0116.3016.0116.2415.981.69%67,128,820
Aug 20, 202515.4815.9915.4615.9715.722.83%73,131,310
Aug 19, 202515.4615.5715.3715.5315.280.52%38,799,760
Aug 18, 202515.5615.5915.4015.4515.21-0.52%55,966,040
Aug 15, 202515.3915.5915.3315.5315.280.91%41,192,500
Aug 14, 202515.4815.6215.3515.3915.15-0.26%45,167,580
Aug 13, 202515.4815.5115.3615.4315.19-0.32%39,029,230
Aug 12, 202515.5015.6215.4615.4815.240.06%26,993,260
Aug 11, 202515.5015.5515.4215.4715.23-0.13%24,330,980
Aug 8, 202515.5815.6015.4615.4915.25-0.51%32,665,830
Aug 7, 202515.7115.7115.5315.5715.32-1.08%25,664,630
Aug 6, 202515.6415.7915.5915.7415.490.77%26,414,510
Aug 5, 202515.5515.6415.5315.6215.370.51%21,782,710
Aug 4, 202515.5415.6215.4515.5415.29-0.32%31,865,360
Aug 1, 202515.5515.7815.5315.5915.340.32%34,253,250
Jul 31, 202516.2216.2315.5115.5415.29-4.66%77,935,070
Jul 30, 202516.0616.4515.9716.3016.042.07%56,619,160
Jul 29, 202515.8716.0215.8315.9715.720.44%26,781,990
Jul 28, 202516.1316.1715.8915.9015.65-1.18%38,773,430
Jul 25, 202516.1616.3316.0816.0915.84-0.49%34,454,040
Jul 24, 202516.3516.4016.0116.1715.91-1.70%57,512,940
Jul 23, 202516.6816.8816.4116.4516.19-1.20%43,499,920
Jul 22, 202516.3616.6716.3216.6516.391.46%56,389,300
Jul 21, 202515.8216.4915.7816.4116.154.19%102,083,600
Jul 18, 202515.6215.8215.6115.7515.500.90%35,796,560
Jul 17, 202515.8315.8915.5415.6115.36-1.76%43,252,440
Jul 16, 202515.6515.9115.6115.8915.641.47%26,748,700
Jul 15, 202516.2016.2415.6615.6615.41-1.14%56,558,870
Jul 14, 202515.6815.9215.6415.8415.591.54%31,637,600
Jul 11, 202515.6216.0015.6015.6015.35-0.06%47,212,390