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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 20, 2026	21.6	21.89	21.89	22.17	21.18	94.42M
January 19, 2026	20.8	21.23	21.23	21.53	20.61	70.48M
January 16, 2026	21.28	20.86	20.86	21.39	20.53	80.33M
January 15, 2026	20.83	21.07	21.07	21.36	20.7	72.35M
January 14, 2026	19.6	20.74	20.74	21.03	19.55	116.13M
January 13, 2026	19.5	19.39	19.39	19.81	19.32	48.87M
January 12, 2026	19.81	19.37	19.37	19.87	19.3	52.78M
January 09, 2026	20.33	19.83	19.83	20.48	19.7	75.16M
January 08, 2026	20.5	20.24	20.24	20.5	20	46.08M
January 07, 2026	20.39	20.54	20.54	20.86	20.34	56.47M
January 06, 2026	19.41	20.38	20.38	20.59	19.4	83.98M
January 05, 2026	19.7	19.5	19.5	19.78	19.3	39.31M
December 31, 2025	19.48	19.63	19.63	19.68	19.33	30.51M
December 30, 2025	18.99	19.48	19.48	19.66	18.9	43.41M
December 29, 2025	18.9	19.01	19.01	19.29	18.7	36.97M
December 26, 2025	18.66	18.88	18.88	18.94	18.59	28.97M
December 25, 2025	18.7	18.66	18.66	18.79	18.58	21.11M
December 24, 2025	18.35	18.67	18.67	18.72	18.11	37.95M
December 23, 2025	18.34	18.32	18.32	18.38	18.17	19.7M
December 22, 2025	18.3	18.3	18.3	18.38	18.19	21.16M
December 19, 2025	18.08	18.31	18.31	18.36	17.96	31.98M
December 18, 2025	17.85	18.05	18.05	18.23	17.75	24.9M
December 17, 2025	17.59	17.86	17.86	17.96	17.53	21.66M
December 16, 2025	17.77	17.6	17.6	17.79	17.42	18.85M
December 15, 2025	17.6	17.8	17.8	18.06	17.6	20.71M
December 12, 2025	17.75	17.74	17.74	17.83	17.55	28.38M
December 11, 2025	18.18	17.73	17.73	18.29	17.65	41.69M
December 10, 2025	18.03	18.1	18.1	18.15	17.98	17.92M
December 09, 2025	18.44	18.07	18.07	18.55	18.04	26.99M
December 08, 2025	18.8	18.52	18.52	18.8	18.3	33.61M
December 05, 2025	18.58	18.71	18.71	18.85	18.47	27.37M
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

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