Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.67+0.20 (+1.21%)
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jan 202414.2214.2613.6014.1114.1126,015,040
17 Jan 202414.4814.4814.2414.2414.2410,404,851
16 Jan 202414.4514.5614.3414.5014.5011,106,279
15 Jan 202414.5214.5814.3614.4114.419,747,043
12 Jan 202414.2414.6314.2314.5314.5314,489,097
11 Jan 202414.4214.5114.1914.2514.2527,498,744
10 Jan 202414.5214.7214.4614.5714.5714,821,629
09 Jan 202414.6014.7714.4014.5514.5517,136,324
08 Jan 202414.5714.6914.4114.6014.6023,687,701
05 Jan 202414.7214.8114.5014.6014.6014,778,897
04 Jan 202415.0015.0014.6514.7314.7316,536,489
03 Jan 202414.8315.0514.8014.9914.9919,604,453
02 Jan 202414.8015.0014.7214.8314.8317,274,681
29 Dec 202314.5114.8414.5014.7714.7715,182,293
28 Dec 202314.4514.5714.4014.5114.5114,855,863
27 Dec 202314.4114.5114.3414.4814.4812,117,757
26 Dec 202314.4914.5414.3514.4114.419,333,459
25 Dec 202314.5714.6614.3814.4414.449,404,026
22 Dec 202314.3514.6514.3514.5814.5816,401,821
21 Dec 202314.0914.4114.0914.3714.3717,976,725
20 Dec 202314.3614.4514.0914.1214.128,026,582
19 Dec 202314.0014.3514.0014.3214.3212,961,944
18 Dec 202314.0714.2114.0014.1114.119,986,537
15 Dec 202314.2214.2614.0614.1214.1211,286,148
14 Dec 202314.4414.4414.1614.1914.198,664,766
13 Dec 202314.6914.7214.3514.3514.3513,755,578
12 Dec 202314.3014.7214.2414.6714.6722,170,906
11 Dec 202313.9214.3313.7714.2814.2815,643,114
08 Dec 202314.0814.1613.9013.9413.9412,338,570
07 Dec 202314.1614.1613.9514.0414.0410,326,410
06 Dec 202313.9414.3013.9414.2014.2013,682,308
05 Dec 202314.2214.2513.9313.9413.9412,615,384
04 Dec 202314.3014.5414.1614.2214.2219,112,500
01 Dec 202314.6814.8014.1814.1814.1821,984,182
30 Nov 202314.8514.8514.5714.6714.6719,658,079
29 Nov 202314.8515.0314.7014.7414.7415,934,884
28 Nov 202314.7214.8814.6014.8514.8517,049,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...