Skip to main content
Ningxia Baofeng Energy Group Co., Ltd. (SHA:600989)
China flag China · Delayed Price · Currency is CNY
30.89
-0.07 (-0.23%)
Apr 29, 2026, 10:05 AM CST

SHA:600989 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.1031.1030.9630.96--471,200
Apr 28, 202629.7931.3029.5730.9630.962.93%126,906,800
Apr 27, 202630.2130.9529.7530.0829.590.64%126,012,700
Apr 24, 202628.8030.4628.5129.8929.403.86%166,746,700
Apr 23, 202628.2029.0827.7028.7828.312.20%131,684,900
Apr 22, 202628.1028.3327.7528.1627.701.81%91,609,650
Apr 21, 202627.3527.8526.6027.6627.211.10%83,722,350
Apr 20, 202627.6027.9227.1627.3626.91-1.41%95,456,310
Apr 17, 202628.3028.3627.6727.7527.30-1.46%81,444,620
Apr 16, 202628.1828.4928.0428.1627.70-0.95%79,501,510
Apr 15, 202628.9329.1028.0428.4327.96-3.63%130,861,200
Apr 14, 202629.5029.7428.8829.5029.02-2.22%93,315,640
Apr 13, 202630.3230.8329.2130.1729.680.94%131,603,000
Apr 10, 202629.2729.9729.2429.8929.400.88%76,970,090
Apr 9, 202629.0029.9928.7029.6329.153.67%126,008,800
Apr 8, 202628.2429.0727.6928.5828.11-7.09%177,895,400
Apr 7, 202629.0731.0028.9230.7630.267.51%126,248,500
Apr 3, 202629.3629.4528.3328.6128.14-2.55%77,856,010
Apr 2, 202628.9129.7928.9029.3628.882.12%98,416,320
Apr 1, 202629.0629.4828.6328.7528.28-1.07%107,096,800
Mar 31, 202629.9930.7528.9029.0628.58-3.62%117,851,800
Mar 30, 202631.2131.5030.0730.1529.660.17%121,571,700
Mar 27, 202629.8330.5029.1730.1029.611.01%128,363,200
Mar 26, 202630.3530.8729.6929.8029.31-1.81%114,345,200
Mar 25, 202629.9030.5629.6730.3529.85-3.22%171,420,200
Mar 24, 202631.1131.6530.5931.3630.85-2.34%126,920,100
Mar 23, 202631.5733.4830.9232.1131.580.75%186,612,900
Mar 20, 202631.2832.4530.9731.8731.35-2.63%167,850,700
Mar 19, 202633.7033.9832.0232.7332.192.41%231,475,800
Mar 18, 202632.5432.6631.1831.9631.44-3.03%179,799,400
Mar 17, 202633.0534.5531.9132.9632.42-3.43%261,441,700
Mar 16, 202634.7236.4933.1634.1333.57-1.64%243,371,100
Mar 13, 202634.4135.4033.3134.7034.132.88%257,159,500
Mar 12, 202633.3034.6032.2033.7333.185.90%251,968,200
Mar 11, 202628.3531.8528.3531.8531.3310.02%219,548,500
Mar 10, 202627.5829.8827.5828.9528.48-5.52%246,527,900
Mar 9, 202631.4931.4930.0730.6430.147.02%316,806,400
Mar 6, 202626.8529.1826.4628.6328.165.30%217,479,700
Mar 5, 202625.9828.3025.2627.1926.750.89%222,532,100
Mar 4, 202627.7827.8025.6626.9526.51-5.47%220,052,100
Mar 3, 202627.0428.9226.5028.5128.048.32%324,512,200
Mar 2, 202626.3126.3225.2326.3225.899.99%233,926,400
Feb 27, 202623.3823.9523.3123.9323.541.61%51,832,230
Feb 26, 202623.4723.8423.2923.5523.160.34%45,716,650
Feb 25, 202623.8024.1623.4423.4723.09-1.18%73,805,180
Feb 24, 202623.4523.9523.3423.7523.363.13%47,763,250
Feb 13, 202623.6423.6922.8123.0322.65-4.00%63,158,590
Feb 12, 202623.8324.2523.6523.9923.600.67%49,117,220
Feb 11, 202623.2323.9223.0723.8323.442.58%49,176,490
Feb 10, 202623.0923.3522.7523.2322.851.00%49,982,930
Feb 9, 202622.8923.0922.5823.0022.621.72%55,865,140
Feb 6, 202621.7022.9321.6522.6122.241.85%60,301,700
Feb 5, 202622.4522.8922.0122.2021.84-1.51%54,320,530
Feb 4, 202622.5522.6622.1022.5422.170.31%58,768,220
Feb 3, 202622.0922.5321.6522.4722.103.74%81,908,790
Feb 2, 202623.1923.2021.6021.6621.31-8.84%137,980,900
Jan 30, 202623.6024.4923.1623.7623.370.68%108,101,600
Jan 29, 202624.3024.6523.4923.6023.21-0.92%112,579,100
Jan 28, 202622.7724.1322.7723.8223.435.40%112,174,600
Jan 27, 202622.8023.4822.4822.6022.23-0.83%93,243,650
Jan 26, 202622.4722.9322.2522.7922.421.47%70,178,620
Jan 23, 202622.3022.9822.3022.4622.091.40%86,496,230
Jan 22, 202621.6622.2621.6422.1521.792.31%73,086,900
Jan 21, 202622.0022.0821.4221.6521.30-1.10%60,375,660
Jan 20, 202621.6022.1721.1821.8921.533.11%94,416,320
Jan 19, 202620.8021.5320.6121.2320.881.77%70,479,980
Jan 16, 202621.2821.3920.5320.8620.52-1.00%80,332,510
Jan 15, 202620.8321.3620.7021.0720.731.59%72,349,790
Jan 14, 202619.6021.0319.5520.7420.406.96%116,129,300
Jan 13, 202619.5019.8119.3219.3919.070.10%48,874,620
Jan 12, 202619.8119.8719.3019.3719.05-2.32%52,782,570
Jan 9, 202620.3320.4819.7019.8319.51-2.03%75,162,530
Jan 8, 202620.5020.5020.0020.2419.91-1.46%46,075,360
Jan 7, 202620.3920.8620.3420.5420.200.79%56,467,930
Jan 6, 202619.4120.5919.4020.3820.054.51%83,982,610
Jan 5, 202619.7019.7819.3019.5019.18-0.66%39,313,810
Dec 31, 202519.4819.6819.3319.6319.310.77%30,513,860
Dec 30, 202518.9919.6618.9019.4819.162.47%43,414,230
Dec 29, 202518.9019.2918.7019.0118.700.69%36,970,110
Dec 26, 202518.6618.9418.5918.8818.571.18%28,972,330
Dec 25, 202518.7018.7918.5818.6618.35-0.05%21,111,790
Dec 24, 202518.3518.7218.1118.6718.361.91%37,951,180
Dec 23, 202518.3418.3818.1718.3218.020.11%19,697,190
Dec 22, 202518.3018.3818.1918.3018.00-0.05%21,157,920
Dec 19, 202518.0818.3617.9618.3118.011.44%31,983,360
Dec 18, 202517.8518.2317.7518.0517.751.06%24,898,190
Dec 17, 202517.5917.9617.5317.8617.571.48%21,661,300
Dec 16, 202517.7717.7917.4217.6017.31-1.12%18,851,910
Dec 15, 202517.6018.0617.6017.8017.510.34%20,712,840
Dec 12, 202517.7517.8317.5517.7417.450.06%28,380,990
Dec 11, 202518.1818.2917.6517.7317.44-2.04%41,693,060
Dec 10, 202518.0318.1517.9818.1017.800.17%17,916,400
Dec 9, 202518.4418.5518.0418.0717.77-2.43%26,991,540
Dec 8, 202518.8018.8018.3018.5218.22-1.02%33,613,870
Dec 5, 202518.5818.8518.4718.7118.401.14%27,374,950
Dec 4, 202518.5118.6118.4118.5018.20-0.05%22,144,070
Dec 3, 202518.4618.6218.3518.5118.210.27%22,596,300
Dec 2, 202518.5018.6618.3118.4618.16-0.22%26,005,340
Dec 1, 202518.0318.5818.0218.5018.202.78%50,493,560
Nov 28, 202518.0418.1817.8918.0017.71-0.28%23,639,100