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

28.78

+0.62(+2.20%)

Updated at April 23 03:00PM

Currency In CNY

600989.SS Historical Return

If you invested ¥1000 in Ningxia Baofeng Energy Group Co., Ltd. (600989.SS) since IPO date, it would be worth ¥2,201.99 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,935.44, while ¥1000 invested 1 year ago would be worth ¥1,882.28. This corresponds to total returns of 120.2%, 93.54%, 88.23%, respectively, with annualized returns of 12.04%, 14.11%, 88.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600989.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	28.2	28.78	28.78	29.08	27.7	131.68M
April 22, 2026	28.1	28.16	28.16	28.33	27.75	91.61M
April 21, 2026	27.35	27.66	27.66	27.85	26.6	83.72M
April 20, 2026	27.6	27.36	27.36	27.92	27.16	95.46M
April 17, 2026	28.3	27.75	27.75	28.36	27.67	81.44M
April 16, 2026	28.18	28.16	28.16	28.49	28.04	79.5M
April 15, 2026	28.93	28.43	28.43	29.1	28.04	130.86M
April 14, 2026	29.5	29.5	29.5	29.74	28.88	93.32M
April 13, 2026	30.32	30.17	30.17	30.83	29.21	131.6M
April 10, 2026	29.27	29.89	29.89	29.97	29.24	76.97M
April 09, 2026	29	29.63	29.63	29.99	28.7	126.01M
April 08, 2026	28.24	28.58	28.58	29.07	27.69	177.9M
April 07, 2026	29.07	30.76	30.76	31	28.92	126.25M
April 03, 2026	29.36	28.61	28.61	29.45	28.33	77.86M
April 02, 2026	28.91	29.36	29.36	29.79	28.9	98.42M
April 01, 2026	29.06	28.75	28.75	29.48	28.63	107.1M
March 31, 2026	29.99	29.06	29.06	30.75	28.9	117.85M
March 30, 2026	31.21	30.15	30.15	31.5	30.07	121.57M
March 27, 2026	29.83	30.1	30.1	30.5	29.17	128.36M
March 26, 2026	30.35	29.8	29.8	30.87	29.69	114.35M
March 25, 2026	29.9	30.35	30.35	30.56	29.67	171.42M
March 24, 2026	31.11	31.36	31.36	31.65	30.59	126.92M
March 23, 2026	31.57	32.11	32.11	33.48	30.92	186.61M
March 20, 2026	31.28	31.87	31.87	32.45	30.97	167.85M
March 19, 2026	33.7	32.73	32.73	33.98	32.02	231.48M
March 18, 2026	32.54	31.96	31.96	32.66	31.18	179.8M
March 17, 2026	33.05	32.96	32.96	34.55	31.91	261.44M
March 16, 2026	34.72	34.13	34.13	36.49	33.16	243.37M
March 13, 2026	34.41	34.7	34.7	35.4	33.31	257.16M
March 12, 2026	33.3	33.73	33.73	34.6	32.2	251.97M
March 11, 2026	28.35	31.85	31.85	31.85	28.35	219.55M
March 10, 2026	27.58	29.1	28.95	29.36	27.58	169.19M
March 09, 2026	31.49	30.64	30.64	31.49	30.07	316.81M
March 06, 2026	26.85	28.63	28.63	29.18	26.46	217.48M
March 05, 2026	25.98	27.19	27.19	28.3	25.26	222.53M
March 04, 2026	27.78	27	26.95	27.8	25.66	173.4M
March 03, 2026	27.04	28.51	28.51	28.92	26.5	324.51M
March 02, 2026	26.31	26.32	26.32	26.32	25.23	233.93M
February 27, 2026	23.38	23.93	23.93	23.95	23.31	51.83M
February 26, 2026	23.47	23.55	23.55	23.84	23.29	45.72M
February 25, 2026	23.8	23.47	23.47	24.16	23.44	73.81M
February 24, 2026	23.45	23.75	23.75	23.95	23.34	47.76M
February 13, 2026	23.64	23.03	23.03	23.69	22.81	63.16M
February 12, 2026	23.83	23.99	23.99	24.25	23.65	49.12M
February 11, 2026	23.23	23.83	23.83	23.92	23.07	49.18M
February 10, 2026	23.09	23.23	23.23	23.35	22.75	49.98M
February 09, 2026	22.89	23	23	23.09	22.58	55.87M
February 06, 2026	21.7	22.61	22.61	22.93	21.65	60.3M
February 05, 2026	22.45	22.2	22.2	22.89	22.01	54.32M
February 04, 2026	22.55	22.54	22.54	22.66	22.1	58.77M
February 03, 2026	22.09	22.47	22.47	22.53	21.65	81.91M
February 02, 2026	23.19	21.66	21.66	23.2	21.6	137.98M
January 30, 2026	23.6	23.76	23.76	24.49	23.16	108.1M
January 29, 2026	24.3	23.6	23.6	24.65	23.49	112.58M
January 28, 2026	22.77	23.82	23.82	24.13	22.77	112.17M
January 27, 2026	22.8	22.6	22.6	23.48	22.48	93.24M
January 26, 2026	22.47	22.79	22.79	22.93	22.25	70.18M
January 23, 2026	22.3	22.46	22.46	22.98	22.3	86.5M
January 22, 2026	21.66	22.15	22.15	22.26	21.64	73.09M
January 21, 2026	22	21.65	21.65	22.08	21.42	60.38M