Ningxia Baofeng Energy Group Co., Ltd. Class A 600989
SSE · China · Process Industries
CNY 22.46+0.05 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.46 | +0.22% | CNY 22.41 | CNY 22.62 | CNY 22.22 | 31.11M |
| 2026-09-29 | CNY 22.41 | -0.18% | CNY 22.26 | CNY 22.50 | CNY 21.80 | 40.36M |
| 2026-09-28 | CNY 22.45 | +0.54% | CNY 22.22 | CNY 22.68 | CNY 22.10 | 50.34M |
| 2026-09-24 | CNY 22.33 | -1.11% | CNY 22.68 | CNY 22.90 | CNY 22.24 | 37.56M |
| 2026-09-23 | CNY 22.58 | -2.71% | CNY 23.01 | CNY 23.06 | CNY 22.47 | 55.45M |
| 2026-09-22 | CNY 23.21 | -2.07% | CNY 23.53 | CNY 23.53 | CNY 22.89 | 56.21M |
| 2026-09-21 | CNY 23.70 | +0.47% | CNY 23.30 | CNY 23.85 | CNY 23.14 | 42.57M |
| 2026-09-18 | CNY 23.59 | +1.55% | CNY 23.03 | CNY 23.70 | CNY 22.96 | 50.37M |
| 2026-09-17 | CNY 23.23 | -3.45% | CNY 23.64 | CNY 23.86 | CNY 23.20 | 63.64M |
| 2026-09-16 | CNY 24.06 | -1.64% | CNY 24.59 | CNY 24.69 | CNY 23.81 | 57.03M |
| 2026-09-15 | CNY 24.46 | +2.04% | CNY 23.90 | CNY 24.86 | CNY 23.73 | 64.61M |
| 2026-09-14 | CNY 23.97 | 0.00% | CNY 24.30 | CNY 24.66 | CNY 23.83 | 56.65M |
| 2026-09-11 | CNY 23.97 | -2.96% | CNY 25.16 | CNY 25.21 | CNY 23.81 | 95.49M |
| 2026-09-10 | CNY 24.70 | -0.84% | CNY 25.28 | CNY 25.58 | CNY 24.60 | 79.98M |
| 2026-09-09 | CNY 24.91 | +2.13% | CNY 24.47 | CNY 25.23 | CNY 23.95 | 91.17M |
| 2026-09-08 | CNY 24.39 | +4.19% | CNY 23.52 | CNY 24.50 | CNY 23.38 | 69.19M |
| 2026-09-07 | CNY 23.41 | -4.06% | CNY 24.39 | CNY 24.49 | CNY 23.31 | 72.49M |
| 2026-09-04 | CNY 24.40 | +0.08% | CNY 24.41 | CNY 24.69 | CNY 24.10 | 61.10M |
| 2026-09-03 | CNY 24.38 | +0.70% | CNY 24.01 | CNY 24.94 | CNY 24.01 | 66.40M |
| 2026-09-02 | CNY 24.21 | -0.66% | CNY 25.05 | CNY 25.35 | CNY 24.05 | 94.93M |
| 2026-09-01 | CNY 24.37 | -1.42% | CNY 24.29 | CNY 24.88 | CNY 24.24 | 89.51M |
| 2026-08-31 | CNY 24.72 | +0.94% | CNY 24.69 | CNY 24.80 | CNY 23.91 | 83.06M |
| 2026-08-28 | CNY 24.49 | +2.04% | CNY 24.08 | CNY 24.54 | CNY 23.88 | 64.89M |
| 2026-08-27 | CNY 24.00 | +3.85% | CNY 23.08 | CNY 24.13 | CNY 23.07 | 73.30M |
| 2026-08-26 | CNY 23.11 | -0.56% | CNY 22.53 | CNY 23.21 | CNY 22.35 | 58.91M |
| 2026-08-25 | CNY 23.24 | +0.09% | CNY 23.04 | CNY 23.78 | CNY 23.02 | 56.14M |
| 2026-08-24 | CNY 23.22 | -3.49% | CNY 23.62 | CNY 23.79 | CNY 22.96 | 78.72M |
| 2026-08-21 | CNY 24.06 | +2.82% | CNY 23.60 | CNY 24.27 | CNY 23.36 | 83.68M |
| 2026-08-20 | CNY 23.40 | -1.10% | CNY 23.53 | CNY 24.26 | CNY 23.18 | 90.65M |
| 2026-08-19 | CNY 23.66 | +0.47% | CNY 23.61 | CNY 23.89 | CNY 23.39 | 83.32M |
| 2026-08-18 | CNY 23.55 | +2.70% | CNY 23.10 | CNY 23.63 | CNY 23.10 | 73.12M |
| 2026-08-17 | CNY 22.93 | +0.17% | CNY 23.02 | CNY 23.08 | CNY 22.62 | 57.20M |
| 2026-08-14 | CNY 22.89 | +0.35% | CNY 22.81 | CNY 22.97 | CNY 22.42 | 54.25M |
| 2026-08-13 | CNY 22.81 | -2.65% | CNY 23.60 | CNY 23.64 | CNY 22.80 | 77.90M |
| 2026-08-12 | CNY 23.43 | -1.51% | CNY 23.80 | CNY 23.94 | CNY 23.40 | 63.99M |
| 2026-08-11 | CNY 23.79 | -0.46% | CNY 24.27 | CNY 24.57 | CNY 23.65 | 76.45M |
| 2026-08-10 | CNY 23.90 | +0.97% | CNY 23.60 | CNY 24.28 | CNY 23.60 | 59.44M |
| 2026-08-07 | CNY 23.67 | +0.85% | CNY 23.60 | CNY 23.80 | CNY 23.38 | 55.93M |
| 2026-08-06 | CNY 23.47 | +1.43% | CNY 23.09 | CNY 23.55 | CNY 22.95 | 72.21M |
| 2026-08-05 | CNY 23.14 | +0.22% | CNY 22.60 | CNY 23.16 | CNY 22.15 | 75.55M |
| 2026-08-04 | CNY 23.09 | +0.79% | CNY 22.82 | CNY 23.10 | CNY 22.69 | 43.05M |
| 2026-08-03 | CNY 22.91 | -1.63% | CNY 23.00 | CNY 23.55 | CNY 22.75 | 65.72M |
| 2026-07-31 | CNY 23.29 | -2.47% | CNY 23.10 | CNY 23.45 | CNY 22.90 | 73.44M |
| 2026-07-30 | CNY 23.88 | +2.67% | CNY 23.62 | CNY 24.10 | CNY 23.40 | 80.56M |
| 2026-07-29 | CNY 23.26 | +1.39% | CNY 23.14 | CNY 23.57 | CNY 23.02 | 63.57M |
| 2026-07-28 | CNY 22.94 | +0.48% | CNY 22.18 | CNY 23.29 | CNY 22.15 | 69.99M |
| 2026-07-27 | CNY 22.83 | -2.35% | CNY 22.00 | CNY 23.10 | CNY 21.60 | 120.45M |
| 2026-07-24 | CNY 23.38 | -3.75% | CNY 24.66 | CNY 25.00 | CNY 23.20 | 110.04M |
| 2026-07-23 | CNY 24.29 | +2.40% | CNY 24.01 | CNY 24.94 | CNY 23.44 | 136.62M |
| 2026-07-22 | CNY 23.72 | +5.10% | CNY 22.83 | CNY 23.88 | CNY 22.60 | 130.52M |
| 2026-07-21 | CNY 22.57 | -3.05% | CNY 22.60 | CNY 22.95 | CNY 22.01 | 139.96M |
| 2026-07-20 | CNY 23.28 | +9.30% | CNY 21.95 | CNY 23.43 | CNY 21.94 | 172.97M |
| 2026-07-17 | CNY 21.30 | -1.25% | CNY 21.60 | CNY 22.28 | CNY 21.06 | 100.28M |
| 2026-07-16 | CNY 21.57 | -2.27% | CNY 21.90 | CNY 22.26 | CNY 21.42 | 89.50M |
| 2026-07-15 | CNY 22.07 | +0.18% | CNY 21.74 | CNY 22.59 | CNY 21.56 | 114.81M |
| 2026-07-14 | CNY 22.03 | +6.32% | CNY 21.48 | CNY 22.12 | CNY 21.08 | 179.89M |
| 2026-07-13 | CNY 20.72 | +1.97% | CNY 20.51 | CNY 20.77 | CNY 19.87 | 107.31M |
| 2026-07-10 | CNY 20.32 | +1.09% | CNY 19.85 | CNY 20.64 | CNY 19.60 | 77.50M |
| 2026-07-09 | CNY 20.10 | -0.89% | CNY 20.50 | CNY 20.78 | CNY 19.98 | 74.64M |
| 2026-07-08 | CNY 20.28 | -0.54% | CNY 20.84 | CNY 20.96 | CNY 20.26 | 66.62M |
| 2026-07-07 | CNY 20.39 | -3.50% | CNY 21.19 | CNY 21.28 | CNY 20.33 | 66.25M |
| 2026-07-06 | CNY 21.13 | +2.87% | CNY 20.54 | CNY 21.74 | CNY 20.35 | 89.69M |
| 2026-07-03 | CNY 20.54 | 0.00% | CNY 20.75 | CNY 21.00 | CNY 20.47 | 64.20M |
| 2026-07-02 | CNY 20.54 | -1.01% | CNY 20.48 | CNY 20.95 | CNY 20.37 | 59.30M |
| 2026-07-01 | CNY 20.75 | +2.07% | CNY 20.44 | CNY 21.23 | CNY 20.15 | 65.72M |
| 2026-06-30 | CNY 20.33 | -2.35% | CNY 20.74 | CNY 20.78 | CNY 20.22 | 59.32M |
| 2026-06-29 | CNY 20.82 | +0.39% | CNY 20.50 | CNY 20.90 | CNY 20.26 | 73.06M |
| 2026-06-26 | CNY 20.74 | -2.03% | CNY 21.58 | CNY 21.73 | CNY 20.69 | 76.04M |
| 2026-06-25 | CNY 21.17 | -5.53% | CNY 21.88 | CNY 21.91 | CNY 20.82 | 125.75M |
| 2026-06-24 | CNY 22.41 | +2.28% | CNY 21.91 | CNY 22.60 | CNY 21.49 | 105.54M |
| 2026-06-23 | CNY 21.91 | +0.87% | CNY 22.40 | CNY 23.09 | CNY 21.73 | 139.52M |
| 2026-06-22 | CNY 21.72 | +0.98% | CNY 21.52 | CNY 21.85 | CNY 21.09 | 92.29M |
| 2026-06-18 | CNY 21.51 | -2.76% | CNY 22.18 | CNY 22.30 | CNY 21.50 | 68.92M |
| 2026-06-17 | CNY 22.12 | +0.45% | CNY 21.95 | CNY 22.34 | CNY 21.67 | 54.30M |
| 2026-06-16 | CNY 22.02 | -1.26% | CNY 22.30 | CNY 22.39 | CNY 21.60 | 93.94M |
| 2026-06-15 | CNY 22.30 | -3.46% | CNY 22.60 | CNY 22.94 | CNY 21.97 | 114.15M |
| 2026-06-12 | CNY 23.10 | +0.61% | CNY 22.44 | CNY 23.55 | CNY 22.40 | 97.01M |
| 2026-06-11 | CNY 22.96 | +2.23% | CNY 22.88 | CNY 23.26 | CNY 22.54 | 80.15M |
| 2026-06-10 | CNY 22.46 | -1.27% | CNY 22.75 | CNY 23.05 | CNY 22.29 | 62.51M |
| 2026-06-09 | CNY 22.75 | -3.60% | CNY 23.15 | CNY 23.40 | CNY 22.45 | 90.79M |
| 2026-06-08 | CNY 23.60 | +0.73% | CNY 23.00 | CNY 23.77 | CNY 22.88 | 70.68M |
| 2026-06-05 | CNY 23.43 | -0.64% | CNY 23.21 | CNY 23.98 | CNY 23.21 | 64.32M |
| 2026-06-04 | CNY 23.58 | -5.64% | CNY 24.65 | CNY 24.65 | CNY 23.50 | 103.32M |
| 2026-06-03 | CNY 24.99 | +1.79% | CNY 24.60 | CNY 25.03 | CNY 24.20 | 86.04M |
| 2026-06-02 | CNY 24.55 | -0.32% | CNY 25.01 | CNY 25.08 | CNY 24.26 | 54.33M |
| 2026-06-01 | CNY 24.63 | +2.62% | CNY 24.03 | CNY 24.96 | CNY 24.03 | 70.37M |
| 2026-05-29 | CNY 24.00 | -3.69% | CNY 24.60 | CNY 24.70 | CNY 24.00 | 69.18M |
| 2026-05-28 | CNY 24.92 | -0.20% | CNY 24.89 | CNY 25.15 | CNY 24.50 | 49.91M |
| 2026-05-27 | CNY 24.97 | -0.72% | CNY 25.00 | CNY 25.27 | CNY 24.65 | 56.59M |
| 2026-05-26 | CNY 25.15 | +1.00% | CNY 24.91 | CNY 25.35 | CNY 24.40 | 82.37M |