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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.49	17.58	17.58	17.86	17.23	47.64M
September 02, 2025	17.57	17.35	17.35	17.61	17.22	37.86M
September 01, 2025	17.63	17.57	17.57	17.76	17.42	46.28M
August 29, 2025	17.17	17.35	17.35	17.61	17.12	47.25M
August 28, 2025	17.09	17.2	17.2	17.36	16.86	62.63M
August 27, 2025	17.26	17.09	17.09	17.54	17.05	69.43M
August 26, 2025	16.58	17.24	17.24	17.35	16.46	92.66M
August 25, 2025	16.34	16.6	16.6	16.6	16.33	67.68M
August 22, 2025	16.4	16.27	16.27	16.53	16.13	83.2M
August 21, 2025	16.01	16.24	16.24	16.3	16.01	67.13M
August 20, 2025	15.48	15.97	15.97	15.99	15.46	73.13M
August 19, 2025	15.46	15.53	15.53	15.57	15.37	38.8M
August 18, 2025	15.56	15.45	15.45	15.59	15.4	55.97M
August 15, 2025	15.39	15.53	15.53	15.59	15.33	41.19M
August 14, 2025	15.48	15.39	15.39	15.62	15.35	45.17M
August 13, 2025	15.48	15.43	15.43	15.51	15.36	39.03M
August 12, 2025	15.5	15.48	15.48	15.62	15.46	26.99M
August 11, 2025	15.5	15.47	15.47	15.55	15.42	24.33M
August 08, 2025	15.58	15.49	15.49	15.6	15.46	32.67M
August 07, 2025	15.71	15.57	15.57	15.71	15.53	25.66M
August 06, 2025	15.64	15.74	15.74	15.79	15.59	26.41M
August 05, 2025	15.55	15.62	15.62	15.64	15.53	21.78M
August 04, 2025	15.54	15.54	15.54	15.62	15.45	31.87M
August 01, 2025	15.55	15.59	15.59	15.78	15.53	34.25M
July 31, 2025	16.22	15.54	15.54	16.23	15.51	77.94M
July 30, 2025	16.06	16.3	16.3	16.45	15.97	56.62M
July 29, 2025	15.87	15.97	15.97	16.02	15.83	26.78M
July 28, 2025	16.13	15.9	15.9	16.17	15.89	38.77M
July 25, 2025	16.16	16.09	16.09	16.33	16.08	34.45M
July 24, 2025	16.35	16.17	16.17	16.4	16.01	57.51M
July 23, 2025	16.68	16.45	16.45	16.88	16.41	43.5M
July 22, 2025	16.36	16.65	16.65	16.67	16.32	56.39M
July 21, 2025	15.82	16.41	16.41	16.49	15.78	102.08M
July 18, 2025	15.62	15.75	15.75	15.82	15.61	35.8M

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