UK markets close in 1 hour 39 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.83+0.50 (+3.06%)
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202416.2716.9216.2516.8316.8326,937,791
21 Jun 202417.0017.0116.3016.3316.3328,972,828
20 Jun 202416.5917.0216.5117.0017.0024,758,453
19 Jun 202416.5116.8116.4416.5916.5914,290,288
18 Jun 202416.3316.6616.2616.5316.5311,868,514
17 Jun 202416.3616.6116.2816.3016.3010,410,012
14 Jun 202416.3116.5816.2816.5416.549,008,470
13 Jun 202416.2916.5016.2216.4016.4012,360,300
12 Jun 202416.5916.5916.2016.2916.2915,360,100
11 Jun 202416.2716.5516.2316.4916.4914,390,039
07 Jun 202416.7016.7316.2316.3716.3721,994,998
06 Jun 202416.3716.7516.2516.6516.6516,838,687
05 Jun 202416.3016.5116.2216.3216.3212,497,613
04 Jun 202416.3516.4616.1716.3316.3314,248,399
03 Jun 202416.4216.4916.2116.3616.3619,760,560
31 May 202416.6516.8316.4216.4216.4215,997,000
30 May 202416.6317.1116.5516.6116.6121,322,971
29 May 202416.8016.8316.5616.6316.6314,641,178
28 May 202416.6316.9916.6316.8116.8116,139,609
27 May 202416.5816.7616.5216.6916.6911,673,846
24 May 202416.5116.7516.4716.6216.6211,814,755
23 May 202416.5916.7016.4616.5116.5110,980,916
22 May 202416.6616.8916.6516.6916.6912,398,613
21 May 202416.9517.0116.5716.6316.6313,986,900
20 May 202417.0517.3216.8417.0017.0014,234,785
17 May 202416.6917.0316.6916.9916.9913,196,702
16 May 202416.7916.9716.5616.7016.7017,161,566
15 May 202416.6816.9516.5416.8016.8014,067,164
14 May 202416.9016.9416.6416.7516.7516,905,423
13 May 202417.0217.1816.7716.8616.8618,196,329
10 May 202417.1817.3417.0517.0817.089,475,506
09 May 202417.3617.3616.9717.1717.1723,711,772
08 May 202417.2017.6017.2017.2817.2815,285,420
07 May 202416.9817.5516.9817.2917.2934,436,908
06 May 202416.6517.1016.5017.0817.0830,971,504
30 Apr 202416.5116.9616.5116.5916.5922,744,843
29 Apr 202416.6616.7516.4416.5616.5623,056,402
26 Apr 202416.0516.7716.0516.6716.6733,216,087
25 Apr 202416.4616.6516.4316.4716.4714,329,577
24 Apr 202416.5016.6816.3616.5116.5114,575,570
23 Apr 202416.6616.8416.2316.5316.5325,596,295
22 Apr 202416.9917.0016.6116.7616.7620,840,874
19 Apr 202416.5117.0216.4616.9916.9933,875,725
18 Apr 202416.8017.0616.1016.5316.5349,352,753
17 Apr 202416.8517.0516.5816.9316.9324,523,152
16 Apr 202417.0917.2816.8616.8916.8919,778,956
15 Apr 202416.8317.3316.8017.1717.1730,780,820
12 Apr 202416.8117.0216.7316.9016.9016,989,711
11 Apr 202416.5516.9516.5316.8416.8418,341,175
10 Apr 202416.6116.8816.5016.6616.6623,556,200
09 Apr 202416.8016.9416.4616.6116.6125,436,110
08 Apr 202416.8017.1316.7716.8816.8819,815,421
03 Apr 202416.9117.1016.7216.9316.9319,694,345
02 Apr 202416.8717.2416.7116.8916.8929,401,832
01 Apr 202416.3817.2516.3816.8416.8444,421,841
29 Mar 202415.6416.2715.6316.3516.3521,120,202
28 Mar 202415.5115.8015.4415.6715.6713,689,574
27 Mar 202415.7215.7415.4715.5115.5114,607,344
26 Mar 202415.7515.8215.6015.6915.6917,623,889
25 Mar 202415.7215.9215.5615.7415.7418,632,945
22 Mar 202415.7015.9515.6015.7215.7219,845,177
21 Mar 202415.8815.9415.5115.6015.6015,172,922
20 Mar 202415.4915.8515.4915.8415.8414,015,870
19 Mar 202415.3615.8815.3615.6015.6027,989,198
18 Mar 202415.3115.4515.2415.4115.4118,127,008
15 Mar 202415.2415.3815.0515.3215.3215,144,898
14 Mar 202415.3915.5115.0715.2015.2016,660,940
13 Mar 202415.3015.3015.0615.2515.2513,987,239
12 Mar 202415.2515.3015.0515.2515.2521,055,836
11 Mar 202415.6515.6515.0615.1215.1220,709,502
08 Mar 202415.4615.7015.4115.5915.5920,327,384
07 Mar 202415.3815.5415.3215.3715.3713,636,072
06 Mar 202415.3715.4315.3015.3215.329,602,762
05 Mar 202415.2715.4515.1515.3715.3717,189,970
04 Mar 202415.2615.4315.2015.2815.2817,559,801
01 Mar 202415.2915.4915.2415.2615.2610,808,557
29 Feb 202415.0115.2914.9715.2715.2712,741,135
28 Feb 202415.2515.4015.0515.0715.0718,718,541
27 Feb 202414.8415.3014.7515.2615.2625,451,047
26 Feb 202414.8015.0314.7514.8414.8419,441,446
23 Feb 202414.7414.8814.5414.8014.8013,966,006
22 Feb 202414.5614.8514.5014.7314.7317,308,742
21 Feb 202414.5314.7514.2914.5114.5119,659,209
20 Feb 202414.5014.6014.3514.5814.5813,854,458
19 Feb 202414.2114.5014.1514.5014.5023,606,202
08 Feb 202413.8114.2513.8114.1114.1125,137,521
07 Feb 202413.9514.1513.7113.9613.9631,097,349
06 Feb 202413.1614.0213.1413.9413.9429,260,683
05 Feb 202413.1313.3812.8413.1613.1629,156,462
02 Feb 202413.4313.5812.8813.2613.2623,685,644
01 Feb 202413.3513.5813.2313.3713.3720,200,217
31 Jan 202413.4213.5013.1313.3413.3416,372,494
30 Jan 202413.7313.8013.4013.4513.4515,819,545
29 Jan 202413.9514.0513.7513.7513.7514,398,941
26 Jan 202414.1514.2613.9413.9513.9516,179,479
25 Jan 202413.7914.1713.7514.1614.1620,931,562
24 Jan 202413.7513.9413.5513.8013.8016,774,329
23 Jan 202413.5813.8213.4013.7413.7416,690,309
22 Jan 202414.1014.1513.5013.6013.6017,056,427
19 Jan 202414.1514.2814.0114.1014.1012,472,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...