Ningxia Baofeng Energy Group Co., Ltd. - 600989.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.51	18.5	18.5	18.61	18.41	22.14M
December 03, 2025	18.46	18.51	18.51	18.62	18.35	22.6M
December 02, 2025	18.5	18.46	18.46	18.66	18.31	26.01M
December 01, 2025	18.03	18.5	18.5	18.58	18.02	50.49M
November 28, 2025	18.04	18	18	18.18	17.89	23.64M
November 27, 2025	17.87	18.05	18.05	18.18	17.84	28.23M
November 26, 2025	17.93	17.87	17.87	18.05	17.71	26.21M
November 25, 2025	17.91	17.92	17.92	18.12	17.86	36.78M
November 24, 2025	18.06	17.83	17.83	18.09	17.74	35.45M
November 21, 2025	18.09	17.95	17.95	18.32	17.84	46.14M
November 20, 2025	18.61	18.36	18.36	18.84	18.32	27.29M
November 19, 2025	18.53	18.68	18.68	18.73	18.52	29.35M
November 18, 2025	19.1	18.46	18.46	19.17	18.38	63.5M
November 17, 2025	19.32	19.26	19.26	19.49	18.95	38.99M
November 14, 2025	19.63	19.38	19.38	19.9	19.33	48.21M
November 13, 2025	19.85	19.77	19.77	19.88	19.46	47.63M
November 12, 2025	19.8	19.88	19.88	20.27	19.57	84.92M
November 11, 2025	19.39	19.79	19.79	19.93	19.1	80.41M
November 10, 2025	19.54	19.4	19.4	20.04	19.22	81.6M
November 07, 2025	18.71	19.34	19.34	19.51	18.61	77.45M
November 06, 2025	18.59	18.71	18.71	18.95	18.32	59.24M
November 05, 2025	18.1	18.29	18.29	18.41	18	38.76M
November 04, 2025	18.9	18.37	18.37	18.97	18.23	43.37M
November 03, 2025	18.5	18.9	18.9	19.01	18.42	76.71M
October 31, 2025	18.68	18.44	18.44	18.86	18.31	42.64M
October 30, 2025	18.26	18.66	18.66	18.94	18.24	69.8M
October 29, 2025	18.03	18.2	18.2	18.22	17.86	41.03M
October 28, 2025	18.47	18.03	18.03	18.66	17.98	67.42M
October 27, 2025	18.08	18.48	18.48	18.53	17.8	98.06M
October 24, 2025	18	18.1	18.1	18.58	17.68	159.57M
October 23, 2025	16.9	17.3	17.3	17.33	16.77	43.1M
October 22, 2025	16.8	16.95	16.95	17	16.68	29.98M
October 21, 2025	16.75	16.8	16.8	16.89	16.68	32.05M
October 20, 2025	16.99	16.72	16.72	17.05	16.63	31.1M
October 17, 2025	17.09	16.92	16.92	17.23	16.88	29.44M
October 16, 2025	17.28	17.13	17.13	17.35	17.09	29.83M
October 15, 2025	17.45	17.35	17.35	17.55	17.09	34.49M
October 14, 2025	17.82	17.4	17.4	17.86	17.31	44.64M
October 13, 2025	17.62	17.6	17.6	17.98	17.38	67.55M
October 10, 2025	18	18.22	18.22	18.55	17.78	54.68M
October 09, 2025	17.84	18.05	18.05	18.11	17.5	50.83M
September 30, 2025	17.2	17.8	17.8	17.85	17.09	53.04M
September 29, 2025	16.75	17.25	17.25	17.28	16.69	50.52M
September 26, 2025	16.54	16.68	16.68	16.85	16.53	33.36M
September 25, 2025	16.83	16.6	16.6	16.87	16.53	24.35M
September 24, 2025	16.67	16.78	16.78	16.81	16.5	26.76M
September 23, 2025	16.45	16.66	16.66	16.87	16.4	43.9M
September 22, 2025	16.65	16.43	16.43	16.66	16.31	27.38M
September 19, 2025	16.69	16.65	16.65	16.78	16.56	25.08M
September 18, 2025	16.8	16.74	16.74	16.83	16.45	47.48M
September 17, 2025	16.94	16.8	16.8	17.07	16.73	27.61M
September 16, 2025	17.34	16.96	16.96	17.4	16.8	36.71M
September 15, 2025	17.34	17.3	17.3	17.47	17.27	28.93M
September 12, 2025	17.45	17.31	17.31	17.56	17.16	42.49M
September 11, 2025	17.39	17.57	17.57	17.62	17.32	30.89M
September 10, 2025	17.72	17.4	17.4	17.72	17.24	33.85M
September 09, 2025	17.94	17.76	17.76	18.18	17.57	41.53M
September 08, 2025	17.43	17.93	17.93	17.99	17.3	60.49M
September 05, 2025	17.3	17.71	17.71	17.73	17.19	46.89M
September 04, 2025	17.48	17.23	17.23	17.53	17	49.2M

Ningxia Baofeng Energy Group Co., Ltd. (600989.SS) SHH