Shanghai - Delayed Quote CNY

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

16.65
+0.57
+(3.54%)
As of 11:29:57 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202516.3916.8716.3316.6516.6551,792,823
Jun 12, 202516.0416.1515.9916.0816.0816,416,152
Jun 11, 202516.1016.2115.9916.0016.0028,009,421
Jun 10, 202516.2616.4516.0016.0916.0926,812,097
Jun 9, 202516.4716.5816.1116.2716.2734,817,598
Jun 6, 202516.2516.6016.2016.4616.4638,960,261
Jun 5, 202516.0217.4415.9116.2716.2780,295,870
Jun 4, 202516.1216.2815.9416.0016.0020,589,354
Jun 3, 202515.9816.2715.8016.1116.1129,998,943
May 30, 202516.0616.1415.8216.0016.0018,009,122
May 29, 202516.1016.2216.0216.1316.1318,768,686
May 28, 202516.2516.4216.1016.1216.1215,994,200
May 27, 202516.1916.3216.0716.2216.2215,834,605
May 26, 202516.3916.4916.1716.2216.2214,786,874
May 23, 202516.4716.5616.2516.3916.3919,925,934
May 22, 202516.6816.6816.3016.3516.3522,698,395
May 21, 202516.6316.8116.3816.7016.7029,056,000
May 20, 202516.2916.8016.1816.7016.7029,492,119
May 19, 202516.2916.5216.1316.3016.3026,392,780
May 16, 202516.0516.5116.0116.3016.3037,283,451
May 15, 202515.9616.0815.6415.9915.9937,199,996
May 14, 202515.6015.7015.3715.6215.6220,684,105
May 13, 2025 0.4598 Dividend
May 13, 202515.4315.7015.3315.5315.5324,239,007
May 12, 202515.6815.8015.5515.8015.3420,936,327
May 9, 202515.6215.6815.5215.6515.1914,163,491
May 8, 202515.7115.7915.4615.6115.1637,463,574
May 7, 202515.9516.0215.6815.7915.3323,961,646
May 6, 202515.9616.0015.4515.7815.3240,867,116
Apr 30, 202516.0916.1915.8716.0315.5625,423,207
Apr 29, 202515.8816.3115.8816.0615.5928,514,729
Apr 28, 202515.7015.9615.5115.9515.4934,838,841
Apr 25, 202515.6015.6815.4915.6515.1915,658,662
Apr 24, 202515.9415.9515.5215.5515.1029,663,593
Apr 23, 202515.8116.3215.7916.0015.5339,634,166
Apr 22, 202515.4515.7515.4115.6415.1817,953,276
Apr 21, 202515.1515.5315.1515.4615.0117,113,862
Apr 18, 202515.0315.3514.8915.2914.8520,206,804
Apr 17, 202515.1315.2014.8315.0114.5723,470,823
Apr 16, 202515.0915.1314.6815.1314.6928,009,360
Apr 15, 202515.3015.3114.9815.0914.6525,528,351
Apr 14, 202515.4015.5615.1615.3014.8527,538,752
Apr 11, 202515.4915.4915.1215.4014.9534,755,841
Apr 10, 202515.1615.6414.4515.4815.0372,319,602
Apr 9, 202514.8414.8414.0214.7114.2860,918,516
Apr 8, 202514.4415.0014.1215.0014.5668,908,845
Apr 7, 202514.3214.7613.8514.3013.8870,541,404
Apr 3, 202515.5815.7315.2415.3914.9455,244,448
Apr 2, 202515.0715.7814.8015.7515.2989,555,662
Apr 1, 202514.6415.0814.4015.0014.5677,176,824
Mar 31, 202515.2015.2614.4614.5314.1197,123,508
Mar 28, 202515.0015.6814.6915.3014.85224,174,692
Mar 27, 202516.4816.6015.8615.8615.4078,054,033
Mar 26, 202517.7818.0717.5217.6217.1119,667,024
Mar 25, 202517.5317.8817.4117.8317.3122,887,699
Mar 24, 202517.5217.7017.4117.5117.0017,369,400
Mar 21, 202517.5217.7217.4017.4816.9713,401,683
Mar 20, 202517.6917.7917.4617.4816.9712,083,098
Mar 19, 202517.7017.9817.6417.7417.2213,684,745
Mar 18, 202517.3717.7917.3217.7117.1921,995,005
Mar 17, 202517.6117.7517.3017.3616.8523,409,350
Mar 14, 202517.5317.6717.2717.5016.9929,258,865
Mar 13, 202517.0117.7217.0117.4916.9842,587,924
Mar 12, 202517.5017.5216.9517.0016.5143,924,011
Mar 11, 202517.3017.5017.1817.4316.9218,380,254
Mar 10, 202517.0317.4116.9217.3616.8528,946,380
Mar 7, 202516.8717.2516.7716.9916.5025,765,946
Mar 6, 202516.9617.0416.6516.8216.3332,289,473
Mar 5, 202516.8817.0516.7316.9716.4822,257,397
Mar 4, 202516.9516.9516.6516.7816.2917,378,998
Mar 3, 202516.6317.0516.6316.9816.4945,559,539
Feb 28, 202516.5716.9416.4816.5516.0725,892,561
Feb 27, 202516.2116.6216.2116.5716.0927,849,839
Feb 26, 202515.8516.5515.8016.2015.7333,213,670
Feb 25, 202515.7215.8715.5415.8015.3427,811,080
Feb 24, 202515.6415.9415.6215.8015.3424,900,314
Feb 21, 202515.9816.0115.6515.7015.2429,035,925
Feb 20, 202515.9816.1015.8015.9015.4423,822,934
Feb 19, 202516.2716.3515.9516.0315.5629,720,540
Feb 18, 202516.1416.4516.1016.2615.7923,504,161
Feb 17, 202516.6016.6515.9616.1415.6737,341,938
Feb 14, 202516.5416.6916.4016.6116.1312,525,500
Feb 13, 202516.8417.0716.5216.5416.0621,472,314
Feb 12, 202516.7517.0016.6617.0016.5121,173,766
Feb 11, 202516.5216.8216.4316.8116.3225,703,040
Feb 10, 202516.5216.7916.3216.5216.0424,074,431
Feb 7, 202516.4216.5516.2016.4816.0030,946,212
Feb 6, 202516.8116.9716.3816.4715.9926,174,150
Feb 5, 202517.5117.5116.8216.8516.3626,990,940
Jan 27, 202516.2817.6416.2817.5317.0241,973,627
Jan 24, 202516.4216.5516.1916.3215.8513,903,186
Jan 23, 202516.6816.7816.4516.4916.0110,493,685
Jan 22, 202516.6716.7216.4316.6716.1813,849,273
Jan 21, 202516.6516.7116.3816.6816.1916,505,300
Jan 20, 202517.0317.1616.5316.5716.0936,615,498
Jan 17, 202517.0117.2216.7117.0616.5618,396,619
Jan 16, 202516.8117.2316.7317.0516.5531,275,100
Jan 15, 202516.8317.0216.6216.6816.1916,996,083
Jan 14, 202516.6316.9716.6016.9016.4125,870,697
Jan 13, 202516.6017.3816.5516.7216.2340,218,716
Jan 10, 202516.5016.7216.3016.5516.0721,779,417
Jan 9, 202516.8016.8816.4716.5616.0818,712,132
Jan 8, 202516.4916.7416.3216.6816.1925,197,295
Jan 7, 202516.7316.9116.3516.5616.0818,072,448
Jan 6, 202516.4816.8216.4116.6616.1821,879,689
Jan 3, 202516.6516.8316.4116.4816.0022,542,500
Jan 2, 202516.7316.8516.4116.5416.0626,272,433
Dec 31, 202416.9117.0516.7516.8416.3526,057,270
Dec 30, 202416.2316.8816.2216.8516.3634,554,417
Dec 27, 202416.4916.6415.9716.2815.8131,825,272
Dec 26, 202416.3616.5116.1816.4715.9923,296,673
Dec 25, 202416.1616.3716.0816.3115.8422,402,100
Dec 24, 202415.6316.2315.5716.1715.7039,024,923
Dec 23, 202415.4115.7315.3815.6415.1827,754,386
Dec 20, 202415.5515.5715.2615.4014.9520,034,455
Dec 19, 202415.3715.6515.2215.5815.1317,415,792
Dec 18, 202415.7215.8715.4015.5015.0526,755,965
Dec 17, 202415.7316.0115.6415.6615.2020,283,911
Dec 16, 202415.7715.9115.6015.8315.3723,737,337
Dec 13, 202416.1916.2615.7715.8015.3434,447,540
Dec 12, 202416.1016.3416.1016.2715.8019,975,700
Dec 11, 202416.5616.6016.1116.1515.6829,104,904
Dec 10, 202416.8016.8616.4616.5016.0226,827,742
Dec 9, 202415.8816.6215.8216.5816.1049,314,683
Dec 6, 202415.8015.9415.5615.8815.4223,804,413
Dec 5, 202415.7415.8515.6015.7315.2715,887,060
Dec 4, 202415.7015.9015.5615.8015.3422,593,622
Dec 3, 202415.9716.0515.6115.7215.2637,935,731
Dec 2, 202416.1016.1915.9016.0115.5429,027,062
Nov 29, 202416.0516.4016.0016.1515.6827,198,054
Nov 28, 202416.5116.5516.0316.0515.5825,431,022
Nov 27, 202416.2516.5515.9016.5216.0422,732,460
Nov 26, 202416.0916.6715.9616.3815.9038,057,503
Nov 25, 202416.0016.3815.9015.9115.4519,441,473
Nov 22, 202416.5516.6515.9916.0315.5624,156,899
Nov 21, 202416.6516.7216.3616.5516.0732,491,438
Nov 20, 202416.2016.6516.1516.6216.1438,364,869
Nov 19, 202415.9716.2515.9316.2115.7424,795,006
Nov 18, 202415.7916.5215.7215.9115.4539,609,514
Nov 15, 202415.5115.9515.4215.7615.3031,034,130
Nov 14, 202415.6515.9915.4215.4615.0133,398,100
Nov 13, 202415.5015.8215.4715.7115.2533,331,633
Nov 12, 202415.9616.1515.5315.5715.1244,414,640
Nov 11, 202416.3116.3115.6815.9815.5139,566,619
Nov 8, 202416.8016.8016.3316.4315.9528,900,216
Nov 7, 202416.5516.6916.3416.6616.1830,201,902
Nov 6, 202416.2616.7416.1416.5316.0544,864,673
Nov 5, 202416.2516.3215.9416.2415.7732,577,861
Nov 4, 202416.2016.2215.8016.1015.6325,197,806
Nov 1, 202415.8516.4315.7516.1115.6432,739,421
Oct 31, 202416.0316.2115.7515.9115.4530,836,895
Oct 30, 202416.1116.3115.8816.0315.5619,004,037
Oct 29, 202416.5016.5516.0016.2215.7523,869,000
Oct 28, 202416.1016.4715.8516.4215.9421,903,192
Oct 25, 202416.1016.5115.9516.1315.6618,447,700
Oct 24, 202416.1016.2115.8516.1715.7021,766,290
Oct 23, 202416.3216.4516.0916.2915.8218,664,469
Oct 22, 202415.7016.2915.5516.2715.8039,250,611
Oct 21, 202415.8015.9015.2815.5715.1246,618,669
Oct 18, 202415.4016.0115.3315.7415.2835,177,636
Oct 17, 202415.8515.9515.4015.4414.9924,728,820
Oct 16, 202416.0816.1515.5615.6715.2135,702,432
Oct 15, 202416.7316.8416.1716.2015.7330,077,799
Oct 14, 202416.8117.0016.6516.8516.3636,595,145
Oct 11, 202417.3017.3516.6616.8116.3225,905,859
Oct 10, 202416.4717.6116.4717.2416.7452,974,326
Oct 9, 202417.3017.3116.3016.5216.0456,240,423
Oct 8, 202419.0019.0717.3017.5517.04105,859,384
Sep 30, 202417.1717.5016.6517.3516.8568,659,631
Sep 27, 202415.9216.8715.8816.3615.8824,931,008
Sep 26, 202415.8115.9615.7115.8515.3930,712,204
Sep 25, 202415.7016.0515.7015.8215.3625,838,729
Sep 24, 202414.8915.6014.7915.5715.1230,619,698
Sep 23, 202414.7314.8314.5514.6814.2512,321,521
Sep 20, 202414.7614.7814.3314.7214.2919,423,350
Sep 19, 202414.7314.9014.3514.7514.3218,595,895
Sep 18, 202414.4614.6914.4614.6314.2013,512,132
Sep 13, 202414.4314.5914.1814.4514.0316,071,490
Sep 12, 202414.2714.5514.1114.4013.9818,782,683
Sep 11, 202414.2514.2514.0314.2013.7916,924,808
Sep 10, 202414.2914.4514.1914.3213.9012,862,942
Sep 9, 202414.3614.5214.1014.3513.9318,668,382
Sep 6, 202414.6014.7714.3814.4013.9816,476,643
Sep 5, 202415.0715.1814.6214.7214.2918,373,815
Sep 4, 202415.2915.3915.0015.0514.6120,442,518
Sep 3, 202415.1815.5015.1715.4915.0417,611,194
Sep 2, 202415.1515.3814.9615.1814.7419,320,422
Aug 30, 202415.1915.4914.8815.2314.7926,631,670
Aug 29, 202415.0415.3114.8915.2314.7911,063,979
Aug 28, 202415.1915.3715.0615.1414.7011,451,629
Aug 27, 202415.2015.4915.1815.3114.8614,819,818
Aug 26, 202415.3915.3915.1815.2614.8212,117,964
Aug 23, 202415.0015.3415.0015.2714.8312,469,740
Aug 22, 202415.0015.1614.6615.0914.6515,998,860
Aug 21, 202415.0115.1814.8715.0214.5810,188,587
Aug 20, 202415.3015.4014.9915.0714.6317,569,538
Aug 19, 202415.3415.6715.2515.3214.8719,760,980
Aug 16, 202415.5815.5915.2515.4014.9515,400,593
Aug 15, 202415.1615.7715.0315.5215.0728,270,585
Aug 14, 202415.3015.3515.0215.0914.6516,059,797
Aug 13, 202415.2515.4614.9915.3514.9025,335,600
Aug 12, 202415.3415.5115.1915.2514.8122,223,000
Aug 9, 202414.8815.5914.8215.3414.8933,812,307
Aug 8, 202415.1415.1614.5814.6414.2124,986,787
Aug 7, 202414.8515.2814.7315.1814.7423,995,487
Aug 6, 202414.5214.8814.5214.8514.4222,135,813
Aug 5, 202414.4914.6914.2814.4214.0024,279,749
Aug 2, 202414.8814.8814.4414.5414.1221,097,592
Aug 1, 202415.1715.4414.8814.9114.4822,789,500
Jul 31, 202414.8115.1214.4715.0314.5929,887,242
Jul 30, 202415.3815.3814.5114.6114.1828,027,112
Jul 29, 202415.4615.5714.9515.3414.8925,717,528
Jul 26, 202415.2015.3415.0515.2614.8218,427,040
Jul 25, 202415.8115.8614.8515.0514.6141,937,875
Jul 24, 2024 0.3158 Dividend
Jul 24, 202416.1816.2015.6315.8915.4321,966,083
Jul 23, 202417.2017.2916.2816.2915.5129,290,633
Jul 22, 202417.5717.6317.1717.2916.4618,070,578
Jul 19, 202417.4517.6817.1617.6016.7615,612,165
Jul 18, 202417.1917.4416.9117.4216.5913,030,423
Jul 17, 202417.3817.4316.9017.1716.3517,629,345
Jul 16, 202417.5117.6017.3717.4616.6210,150,195
Jul 15, 202417.4517.6317.3517.5116.6712,788,362
Jul 12, 202417.8117.8617.3817.4516.6116,980,464
Jul 11, 202417.3517.9417.1817.8416.9920,666,493
Jul 10, 202417.5317.6517.1217.2416.4112,315,124
Jul 9, 202417.3217.6117.1017.5716.7315,184,426
Jul 8, 202417.4017.5917.2517.3216.4914,961,104
Jul 5, 202417.3217.3217.3217.3216.49-
Jul 4, 202417.3417.5117.2517.3216.4910,497,484
Jul 3, 202417.5117.6217.2317.3416.5110,727,603
Jul 2, 202417.5017.6917.3717.4916.6513,309,821
Jul 1, 202417.3317.5817.1717.5716.7320,556,037
Jun 28, 202416.9217.5316.8517.3316.5034,011,927
Jun 27, 202416.8917.0216.7516.8216.0116,141,615
Jun 26, 202416.8316.9916.7516.9416.1312,986,666
Jun 25, 202416.8317.0316.7516.8516.0421,883,103
Jun 24, 202416.2716.9216.2516.8316.0227,128,591
Jun 21, 202417.0017.0116.3016.3315.5528,972,828
Jun 20, 202416.5917.0216.5117.0016.1924,758,453
Jun 19, 202416.5116.8116.4416.5915.7914,290,288
Jun 18, 202416.3316.6616.2616.5315.7411,868,514
Jun 17, 202416.3616.6116.2816.3015.5210,410,012
Jun 14, 202416.3116.5816.2816.5415.759,008,470
Jun 13, 202416.2916.5016.2216.4015.6112,360,300