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

24.55

-0.08(-0.32%)

Updated at June 02 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 ¥1,878.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,920.97, while ¥1000 invested 1 year ago would be worth ¥1,547.92. This corresponds to total returns of 87.83%, 92.1%, 54.79%, respectively, with annualized returns of 9.35%, 13.94%, 54.79%.

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
June 01, 2026	24.03	24.63	24.63	24.96	24.03	70.37M
May 29, 2026	24.6	24	24	24.7	24	69.18M
May 28, 2026	24.89	24.92	24.92	25.15	24.5	49.91M
May 27, 2026	25	24.97	24.97	25.27	24.65	56.59M
May 26, 2026	24.91	25.15	25.15	25.35	24.4	82.37M
May 25, 2026	25.7	24.9	24.9	25.96	24.62	148.42M
May 22, 2026	26.5	26.54	26.54	26.76	26.19	59.78M
May 21, 2026	26.77	26.55	26.55	27.39	26.51	83.88M
May 20, 2026	27.8	27.59	27.59	28.25	27.49	67.33M
May 19, 2026	29.03	28.09	28.09	29.07	27.88	79.03M
May 18, 2026	29.01	29.23	29.23	29.8	28.31	101.89M
May 15, 2026	28.34	28.48	28.48	29.16	27.81	101.73M
May 14, 2026	28.2	28.32	28.32	28.83	28.07	74.45M
May 13, 2026	28.28	28.47	28.47	28.86	28.19	79.3M
May 12, 2026	28.33	28.13	28.13	28.97	28	80.7M
May 11, 2026	27.75	28.34	28.34	28.66	27.7	92.45M
May 08, 2026	28.3	27.62	27.62	28.49	27.56	93.93M
May 07, 2026	29	28.1	28.1	29.1	27.91	158.34M
May 06, 2026	29.78	30.16	30.16	30.23	28.86	136.63M
April 30, 2026	31.5	30.7	30.7	31.61	30.62	100.06M
April 29, 2026	31.1	31.13	31.13	31.3	30.39	113.41M
April 28, 2026	29.79	30.96	30.96	31.3	29.57	126.91M
April 27, 2026	30.21	30.08	30.08	30.95	29.75	126.01M
April 24, 2026	28.8	29.89	29.89	30.46	28.51	166.75M
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