Comparing Back to the side-by-side chart ↗
Ningxia Baofeng Energy Group Co Ltd (600989.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.20 | 22.58 | 22.07 | 22.40 | +1.73% | 37,649,420 |
| 2026-10-15 | 22.49 | 22.60 | 21.84 | 22.02 | -3.42% | 56,074,742 |
| 2026-10-14 | 22.56 | 23.13 | 22.50 | 22.80 | +1.97% | 59,418,342 |
| 2026-10-13 | 22.50 | 22.77 | 22.13 | 22.36 | -0.93% | 42,506,906 |
| 2026-10-12 | 23.08 | 23.35 | 22.46 | 22.57 | -2.92% | 48,902,977 |
| 2026-10-09 | 23.34 | 23.43 | 22.94 | 23.25 | -0.30% | 58,131,350 |
| 2026-10-08 | 22.99 | 23.72 | 22.82 | 23.32 | +3.83% | 72,209,424 |
| 2026-09-30 | 22.41 | 22.62 | 22.22 | 22.46 | +0.22% | 31,110,078 |
| 2026-09-29 | 22.26 | 22.50 | 21.80 | 22.41 | -0.18% | 40,355,128 |
| 2026-09-28 | 22.22 | 22.68 | 22.10 | 22.45 | +0.54% | 50,340,045 |
| 2026-09-24 | 22.68 | 22.90 | 22.24 | 22.33 | -1.11% | 37,558,166 |
| 2026-09-23 | 23.01 | 23.06 | 22.47 | 22.58 | -2.71% | 55,454,806 |
| 2026-09-22 | 23.53 | 23.53 | 22.89 | 23.21 | -2.07% | 56,207,619 |
| 2026-09-21 | 23.30 | 23.85 | 23.14 | 23.70 | +0.47% | 42,572,365 |
| 2026-09-18 | 23.03 | 23.70 | 22.96 | 23.59 | +1.55% | 50,373,927 |
| 2026-09-17 | 23.64 | 23.86 | 23.20 | 23.23 | -3.45% | 63,636,522 |
| 2026-09-16 | 24.59 | 24.69 | 23.81 | 24.06 | -1.64% | 57,031,704 |
| 2026-09-15 | 23.90 | 24.86 | 23.73 | 24.46 | +2.04% | 64,611,045 |
| 2026-09-14 | 24.30 | 24.66 | 23.83 | 23.97 | +0.00% | 56,648,349 |
| 2026-09-11 | 25.16 | 25.21 | 23.81 | 23.97 | -2.96% | 95,490,168 |
| 2026-09-10 | 25.28 | 25.58 | 24.60 | 24.70 | -0.84% | 79,978,402 |
| 2026-09-09 | 24.47 | 25.23 | 23.95 | 24.91 | +2.13% | 91,166,636 |
| 2026-09-08 | 23.52 | 24.50 | 23.38 | 24.39 | +4.19% | 69,188,676 |
| 2026-09-07 | 24.39 | 24.49 | 23.31 | 23.41 | -4.06% | 72,488,726 |
| 2026-09-04 | 24.41 | 24.69 | 24.10 | 24.40 | +0.08% | 61,099,564 |
| 2026-09-03 | 24.01 | 24.94 | 24.01 | 24.38 | +0.70% | 66,397,638 |
| 2026-09-02 | 25.05 | 25.35 | 24.05 | 24.21 | -0.66% | 94,926,144 |
| 2026-09-01 | 24.29 | 24.88 | 24.24 | 24.37 | -1.42% | 89,514,092 |
| 2026-08-31 | 24.69 | 24.80 | 23.91 | 24.72 | +0.94% | 83,061,129 |
| 2026-08-28 | 24.08 | 24.54 | 23.88 | 24.49 | +2.04% | 64,892,160 |
| 2026-08-27 | 23.08 | 24.13 | 23.07 | 24.00 | +3.85% | 73,298,367 |
| 2026-08-26 | 22.53 | 23.21 | 22.35 | 23.11 | -0.56% | 58,912,103 |
| 2026-08-25 | 23.04 | 23.78 | 23.02 | 23.24 | +0.09% | 56,144,136 |
| 2026-08-24 | 23.62 | 23.79 | 22.96 | 23.22 | -3.49% | 78,717,611 |
| 2026-08-21 | 23.60 | 24.27 | 23.36 | 24.06 | +2.82% | 83,684,372 |
| 2026-08-20 | 23.53 | 24.26 | 23.18 | 23.40 | -1.10% | 90,654,370 |
| 2026-08-19 | 23.61 | 23.89 | 23.39 | 23.66 | +0.47% | 83,315,716 |
| 2026-08-18 | 23.10 | 23.63 | 23.10 | 23.55 | +2.70% | 73,115,330 |
| 2026-08-17 | 23.02 | 23.08 | 22.62 | 22.93 | +0.17% | 57,195,301 |
| 2026-08-14 | 22.81 | 22.97 | 22.42 | 22.89 | +0.35% | 54,247,526 |
| 2026-08-13 | 23.60 | 23.64 | 22.80 | 22.81 | -2.65% | 77,898,462 |
| 2026-08-12 | 23.80 | 23.94 | 23.40 | 23.43 | -1.51% | 63,994,562 |
| 2026-08-11 | 24.27 | 24.57 | 23.65 | 23.79 | -0.46% | 76,454,629 |
| 2026-08-10 | 23.60 | 24.28 | 23.60 | 23.90 | +0.97% | 59,443,034 |
| 2026-08-07 | 23.60 | 23.80 | 23.38 | 23.67 | +0.85% | 55,932,775 |
| 2026-08-06 | 23.09 | 23.55 | 22.95 | 23.47 | +1.43% | 72,212,335 |
| 2026-08-05 | 22.60 | 23.16 | 22.15 | 23.14 | +0.22% | 75,552,419 |
| 2026-08-04 | 22.82 | 23.10 | 22.69 | 23.09 | +0.79% | 43,047,144 |
| 2026-08-03 | 23.00 | 23.55 | 22.75 | 22.91 | -1.63% | 65,724,086 |
| 2026-07-31 | 23.10 | 23.45 | 22.90 | 23.29 | -2.47% | 73,436,985 |
| 2026-07-30 | 23.62 | 24.10 | 23.40 | 23.88 | +2.67% | 80,562,535 |
| 2026-07-29 | 23.14 | 23.57 | 23.02 | 23.26 | +1.39% | 63,569,586 |
| 2026-07-28 | 22.18 | 23.29 | 22.15 | 22.94 | +0.48% | 69,990,596 |
| 2026-07-27 | 22.00 | 23.10 | 21.60 | 22.83 | -2.35% | 120,450,800 |
| 2026-07-24 | 24.66 | 25.00 | 23.20 | 23.38 | -3.75% | 110,043,880 |
| 2026-07-23 | 24.01 | 24.94 | 23.44 | 24.29 | +2.40% | 136,624,046 |
| 2026-07-22 | 22.83 | 23.88 | 22.60 | 23.72 | +5.10% | 130,517,731 |
| 2026-07-21 | 22.60 | 22.95 | 22.01 | 22.57 | -3.05% | 139,955,581 |
| 2026-07-20 | 21.95 | 23.43 | 21.94 | 23.28 | +9.30% | 172,972,880 |
| 2026-07-17 | 21.60 | 22.28 | 21.06 | 21.30 | -1.25% | 100,282,183 |
| 2026-07-16 | 21.90 | 22.26 | 21.42 | 21.57 | -2.27% | 89,495,496 |
| 2026-07-15 | 21.74 | 22.59 | 21.56 | 22.07 | +0.18% | 114,807,403 |
| 2026-07-14 | 21.48 | 22.12 | 21.08 | 22.03 | +6.32% | 179,886,532 |
| 2026-07-13 | 20.51 | 20.77 | 19.87 | 20.72 | +1.97% | 107,313,828 |
| 2026-07-10 | 19.85 | 20.64 | 19.60 | 20.32 | +1.09% | 77,503,657 |
| 2026-07-09 | 20.50 | 20.78 | 19.98 | 20.10 | -0.89% | 74,638,045 |
| 2026-07-08 | 20.84 | 20.96 | 20.26 | 20.28 | -0.54% | 66,617,193 |
| 2026-07-07 | 21.19 | 21.28 | 20.33 | 20.39 | -3.50% | 66,251,654 |
| 2026-07-06 | 20.54 | 21.74 | 20.35 | 21.13 | +2.87% | 89,690,225 |
| 2026-07-03 | 20.75 | 21.00 | 20.47 | 20.54 | +0.00% | 64,202,039 |
| 2026-07-02 | 20.48 | 20.95 | 20.37 | 20.54 | -1.01% | 59,298,572 |
| 2026-07-01 | 20.44 | 21.23 | 20.15 | 20.75 | +2.07% | 65,723,341 |
| 2026-06-30 | 20.74 | 20.78 | 20.22 | 20.33 | -2.35% | 59,320,285 |
| 2026-06-29 | 20.50 | 20.90 | 20.26 | 20.82 | +0.39% | 73,059,437 |
| 2026-06-26 | 21.58 | 21.73 | 20.69 | 20.74 | -2.03% | 76,043,212 |
| 2026-06-25 | 21.88 | 21.91 | 20.82 | 21.17 | -5.53% | 125,746,547 |
| 2026-06-24 | 21.91 | 22.60 | 21.49 | 22.41 | +2.28% | 105,543,774 |
| 2026-06-23 | 22.40 | 23.09 | 21.73 | 21.91 | +0.87% | 139,522,665 |
| 2026-06-22 | 21.52 | 21.85 | 21.09 | 21.72 | +0.98% | 92,294,122 |
| 2026-06-18 | 22.18 | 22.30 | 21.50 | 21.51 | -2.76% | 68,919,133 |
| 2026-06-17 | 21.95 | 22.34 | 21.67 | 22.12 | +0.45% | 54,298,368 |
| 2026-06-16 | 22.30 | 22.39 | 21.60 | 22.02 | -1.26% | 93,941,296 |
| 2026-06-15 | 22.60 | 22.94 | 21.97 | 22.30 | -3.46% | 114,150,384 |
| 2026-06-12 | 22.44 | 23.55 | 22.40 | 23.10 | +0.61% | 97,011,849 |
| 2026-06-11 | 22.88 | 23.26 | 22.54 | 22.96 | +2.23% | 80,149,106 |
| 2026-06-10 | 22.75 | 23.05 | 22.29 | 22.46 | -1.27% | 62,513,000 |
| 2026-06-09 | 23.15 | 23.40 | 22.45 | 22.75 | -3.60% | 90,788,347 |
| 2026-06-08 | 23.00 | 23.77 | 22.88 | 23.60 | +0.73% | 70,680,504 |
| 2026-06-05 | 23.21 | 23.98 | 23.21 | 23.43 | -0.64% | 64,315,133 |
| 2026-06-04 | 24.65 | 24.65 | 23.50 | 23.58 | -5.64% | 103,318,594 |
| 2026-06-03 | 24.60 | 25.03 | 24.20 | 24.99 | +1.79% | 86,040,902 |
| 2026-06-02 | 25.01 | 25.08 | 24.26 | 24.55 | -0.32% | 54,332,771 |
| 2026-06-01 | 24.03 | 24.96 | 24.03 | 24.63 | +2.62% | 70,368,147 |
| 2026-05-29 | 24.60 | 24.70 | 24.00 | 24.00 | -3.69% | 69,178,677 |
| 2026-05-28 | 24.89 | 25.15 | 24.50 | 24.92 | -0.20% | 49,908,397 |
| 2026-05-27 | 25.00 | 25.27 | 24.65 | 24.97 | -0.72% | 56,586,860 |
| 2026-05-26 | 24.91 | 25.35 | 24.40 | 25.15 | +1.00% | 82,374,023 |
| 2026-05-25 | 25.70 | 25.96 | 24.62 | 24.90 | -6.18% | 149,147,281 |
| 2026-05-22 | 26.50 | 26.76 | 26.19 | 26.54 | -0.04% | 59,775,750 |
| 2026-05-21 | 26.77 | 27.39 | 26.51 | 26.55 | -3.77% | 83,882,126 |
| 2026-05-20 | 27.80 | 28.25 | 27.49 | 27.59 | -1.78% | 67,326,595 |
| 2026-05-19 | 29.03 | 29.07 | 27.88 | 28.09 | -3.90% | 79,033,803 |
| 2026-05-18 | 29.01 | 29.80 | 28.31 | 29.23 | +2.63% | 101,890,218 |
| 2026-05-15 | 28.34 | 29.16 | 27.81 | 28.48 | +0.56% | 101,734,764 |
| 2026-05-14 | 28.20 | 28.83 | 28.07 | 28.32 | -0.53% | 74,452,001 |
| 2026-05-13 | 28.28 | 28.86 | 28.19 | 28.47 | +1.21% | 79,303,253 |
| 2026-05-12 | 28.33 | 28.97 | 28.00 | 28.13 | -0.74% | 80,696,728 |
| 2026-05-11 | 27.75 | 28.66 | 27.70 | 28.34 | +2.61% | 92,446,598 |
| 2026-05-08 | 28.30 | 28.49 | 27.56 | 27.62 | -1.71% | 93,930,294 |
| 2026-05-07 | 29.00 | 29.10 | 27.91 | 28.10 | -6.83% | 158,342,665 |
| 2026-05-06 | 29.78 | 30.23 | 28.86 | 30.16 | -1.76% | 136,634,459 |
| 2026-04-30 | 31.50 | 31.61 | 30.62 | 30.70 | -1.38% | 100,060,274 |
| 2026-04-29 | 31.10 | 31.30 | 30.39 | 31.13 | +0.55% | 113,412,782 |
| 2026-04-28 | 29.79 | 31.30 | 29.57 | 30.96 | +2.93% | 126,906,813 |
| 2026-04-27 | 30.21 | 30.95 | 29.75 | 30.08 | +0.64% | 126,012,782 |
| 2026-04-24 | 28.80 | 30.46 | 28.51 | 29.89 | +3.86% | 166,746,780 |
| 2026-04-23 | 28.20 | 29.08 | 27.70 | 28.78 | +2.20% | 131,684,991 |
| 2026-04-22 | 28.10 | 28.33 | 27.75 | 28.16 | +1.81% | 91,609,655 |
| 2026-04-21 | 27.35 | 27.85 | 26.60 | 27.66 | +1.10% | 83,722,351 |
| 2026-04-20 | 27.60 | 27.92 | 27.16 | 27.36 | -1.41% | 95,456,318 |
| 2026-04-17 | 28.30 | 28.36 | 27.67 | 27.75 | -1.46% | 81,444,627 |
| 2026-04-16 | 28.18 | 28.49 | 28.04 | 28.16 | -0.95% | 79,501,515 |
| 2026-04-15 | 28.93 | 29.10 | 28.04 | 28.43 | -3.63% | 130,861,274 |
| 2026-04-14 | 29.50 | 29.74 | 28.88 | 29.50 | -2.22% | 93,315,646 |
| 2026-04-13 | 30.32 | 30.83 | 29.21 | 30.17 | +0.94% | 131,603,072 |
| 2026-04-10 | 29.27 | 29.97 | 29.24 | 29.89 | +0.88% | 76,970,091 |
| 2026-04-09 | 29.00 | 29.99 | 28.70 | 29.63 | +3.67% | 126,008,833 |
| 2026-04-08 | 28.24 | 29.07 | 27.69 | 28.58 | -7.09% | 177,895,423 |
| 2026-04-07 | 29.07 | 31.00 | 28.92 | 30.76 | +7.51% | 126,248,569 |
| 2026-04-03 | 29.36 | 29.45 | 28.33 | 28.61 | -2.55% | 77,856,011 |
| 2026-04-02 | 28.91 | 29.79 | 28.90 | 29.36 | +2.12% | 98,416,325 |
| 2026-04-01 | 29.06 | 29.48 | 28.63 | 28.75 | -1.07% | 107,096,884 |
| 2026-03-31 | 29.99 | 30.75 | 28.90 | 29.06 | -3.62% | 117,851,821 |
| 2026-03-30 | 31.21 | 31.50 | 30.07 | 30.15 | +0.17% | 121,571,736 |
| 2026-03-27 | 29.83 | 30.50 | 29.17 | 30.10 | +1.01% | 128,363,240 |
| 2026-03-26 | 30.35 | 30.87 | 29.69 | 29.80 | -1.81% | 114,345,255 |
| 2026-03-25 | 29.90 | 30.56 | 29.67 | 30.35 | -3.22% | 171,420,209 |
| 2026-03-24 | 31.11 | 31.65 | 30.59 | 31.36 | -2.34% | 126,920,160 |
| 2026-03-23 | 31.57 | 33.48 | 30.92 | 32.11 | +0.75% | 186,612,950 |
| 2026-03-20 | 31.28 | 32.45 | 30.97 | 31.87 | -2.63% | 167,850,764 |
| 2026-03-19 | 33.70 | 33.98 | 32.02 | 32.73 | +2.41% | 231,475,879 |
| 2026-03-18 | 32.54 | 32.66 | 31.18 | 31.96 | -3.03% | 179,799,428 |
| 2026-03-17 | 33.05 | 34.55 | 31.91 | 32.96 | -3.43% | 261,441,761 |
| 2026-03-16 | 34.72 | 36.49 | 33.16 | 34.13 | -1.64% | 243,371,124 |
| 2026-03-13 | 34.41 | 35.40 | 33.31 | 34.70 | +2.88% | 257,159,503 |
| 2026-03-12 | 33.30 | 34.60 | 32.20 | 33.73 | +5.90% | 251,968,203 |
| 2026-03-11 | 28.35 | 31.85 | 28.35 | 31.85 | +10.02% | 219,548,593 |
| 2026-03-10 | 27.58 | 29.88 | 27.58 | 28.95 | -5.52% | 246,527,995 |
| 2026-03-09 | 31.49 | 31.49 | 30.07 | 30.64 | +7.02% | 316,806,474 |
| 2026-03-06 | 26.85 | 29.18 | 26.46 | 28.63 | +5.30% | 217,479,733 |
| 2026-03-05 | 25.98 | 28.30 | 25.26 | 27.19 | +0.89% | 222,532,106 |
| 2026-03-04 | 27.78 | 27.80 | 25.66 | 26.95 | -5.47% | 220,052,133 |
| 2026-03-03 | 27.04 | 28.92 | 26.50 | 28.51 | +8.32% | 324,512,231 |
| 2026-03-02 | 26.31 | 26.32 | 25.23 | 26.32 | +9.99% | 233,926,472 |
| 2026-02-27 | 23.38 | 23.95 | 23.31 | 23.93 | +1.61% | 51,832,237 |
| 2026-02-26 | 23.47 | 23.84 | 23.29 | 23.55 | +0.34% | 45,716,650 |
| 2026-02-25 | 23.80 | 24.16 | 23.44 | 23.47 | -1.18% | 73,805,184 |
| 2026-02-24 | 23.45 | 23.95 | 23.34 | 23.75 | +3.13% | 47,763,254 |
| 2026-02-13 | 23.64 | 23.69 | 22.81 | 23.03 | -4.00% | 63,158,593 |
| 2026-02-12 | 23.83 | 24.25 | 23.65 | 23.99 | +0.67% | 49,117,228 |
| 2026-02-11 | 23.23 | 23.92 | 23.07 | 23.83 | +2.58% | 49,176,494 |
| 2026-02-10 | 23.09 | 23.35 | 22.75 | 23.23 | +1.00% | 49,982,930 |
| 2026-02-09 | 22.89 | 23.09 | 22.58 | 23.00 | +1.72% | 55,865,142 |
| 2026-02-06 | 21.70 | 22.93 | 21.65 | 22.61 | +1.85% | 60,301,708 |
| 2026-02-05 | 22.45 | 22.89 | 22.01 | 22.20 | -1.51% | 54,320,538 |
| 2026-02-04 | 22.55 | 22.66 | 22.10 | 22.54 | +0.31% | 58,768,224 |
| 2026-02-03 | 22.09 | 22.53 | 21.65 | 22.47 | +3.74% | 81,908,793 |
| 2026-02-02 | 23.19 | 23.20 | 21.60 | 21.66 | -8.84% | 137,980,923 |
| 2026-01-30 | 23.60 | 24.49 | 23.16 | 23.76 | +0.68% | 108,101,672 |
| 2026-01-29 | 24.30 | 24.65 | 23.49 | 23.60 | -0.92% | 112,579,120 |
| 2026-01-28 | 22.77 | 24.13 | 22.77 | 23.82 | +5.40% | 112,174,611 |
| 2026-01-27 | 22.80 | 23.48 | 22.48 | 22.60 | -0.83% | 93,243,658 |
| 2026-01-26 | 22.47 | 22.93 | 22.25 | 22.79 | +1.47% | 70,178,622 |
| 2026-01-23 | 22.30 | 22.98 | 22.30 | 22.46 | +1.40% | 86,496,233 |
| 2026-01-22 | 21.66 | 22.26 | 21.64 | 22.15 | +2.31% | 73,086,903 |
| 2026-01-21 | 22.00 | 22.08 | 21.42 | 21.65 | -1.10% | 60,375,669 |
| 2026-01-20 | 21.60 | 22.17 | 21.18 | 21.89 | +3.11% | 94,416,329 |
| 2026-01-19 | 20.80 | 21.53 | 20.61 | 21.23 | +1.77% | 70,479,989 |
| 2026-01-16 | 21.28 | 21.39 | 20.53 | 20.86 | -1.00% | 80,332,519 |
| 2026-01-15 | 20.83 | 21.36 | 20.70 | 21.07 | +1.59% | 72,349,792 |
| 2026-01-14 | 19.60 | 21.03 | 19.55 | 20.74 | +6.96% | 116,129,323 |
| 2026-01-13 | 19.50 | 19.81 | 19.32 | 19.39 | +0.10% | 48,874,622 |
| 2026-01-12 | 19.81 | 19.87 | 19.30 | 19.37 | -2.32% | 52,782,579 |
| 2026-01-09 | 20.33 | 20.48 | 19.70 | 19.83 | -2.03% | 75,162,534 |
| 2026-01-08 | 20.50 | 20.50 | 20.00 | 20.24 | -1.46% | 46,075,361 |
| 2026-01-07 | 20.39 | 20.86 | 20.34 | 20.54 | +0.79% | 56,467,932 |
| 2026-01-06 | 19.41 | 20.59 | 19.40 | 20.38 | +4.51% | 83,982,610 |
| 2026-01-05 | 19.70 | 19.78 | 19.30 | 19.50 | -0.66% | 39,313,813 |
| 2025-12-31 | 19.48 | 19.68 | 19.33 | 19.63 | +0.77% | 30,513,865 |
| 2025-12-30 | 18.99 | 19.66 | 18.90 | 19.48 | +2.47% | 43,414,235 |
| 2025-12-29 | 18.90 | 19.29 | 18.70 | 19.01 | +0.69% | 36,970,112 |
| 2025-12-26 | 18.66 | 18.94 | 18.59 | 18.88 | +1.18% | 28,972,330 |
| 2025-12-25 | 18.70 | 18.79 | 18.58 | 18.66 | -0.05% | 21,111,794 |
| 2025-12-24 | 18.35 | 18.72 | 18.11 | 18.67 | +1.91% | 37,951,183 |
| 2025-12-23 | 18.34 | 18.38 | 18.17 | 18.32 | +0.11% | 19,697,199 |
| 2025-12-22 | 18.30 | 18.38 | 18.19 | 18.30 | -0.05% | 21,157,924 |
| 2025-12-19 | 18.08 | 18.36 | 17.96 | 18.31 | +1.44% | 31,983,365 |
| 2025-12-18 | 17.85 | 18.23 | 17.75 | 18.05 | +1.06% | 24,898,199 |
| 2025-12-17 | 17.59 | 17.96 | 17.53 | 17.86 | +1.48% | 21,661,303 |
| 2025-12-16 | 17.77 | 17.79 | 17.42 | 17.60 | -1.12% | 18,851,910 |
| 2025-12-15 | 17.60 | 18.06 | 17.60 | 17.80 | +0.34% | 20,712,840 |
| 2025-12-12 | 17.75 | 17.83 | 17.55 | 17.74 | +0.06% | 28,380,995 |
| 2025-12-11 | 18.18 | 18.29 | 17.65 | 17.73 | -2.04% | 41,693,064 |
| 2025-12-10 | 18.03 | 18.15 | 17.98 | 18.10 | +0.17% | 17,916,408 |
| 2025-12-09 | 18.44 | 18.55 | 18.04 | 18.07 | -2.43% | 26,991,541 |
| 2025-12-08 | 18.80 | 18.80 | 18.30 | 18.52 | -1.02% | 33,613,871 |
| 2025-12-05 | 18.58 | 18.85 | 18.47 | 18.71 | +1.14% | 27,374,954 |
| 2025-12-04 | 18.51 | 18.61 | 18.41 | 18.50 | -0.05% | 22,144,076 |
| 2025-12-03 | 18.46 | 18.62 | 18.35 | 18.51 | +0.27% | 22,596,306 |
| 2025-12-02 | 18.50 | 18.66 | 18.31 | 18.46 | -0.22% | 26,005,344 |
| 2025-12-01 | 18.03 | 18.58 | 18.02 | 18.50 | +2.78% | 50,493,569 |
| 2025-11-28 | 18.04 | 18.18 | 17.89 | 18.00 | -0.28% | 23,639,109 |
| 2025-11-27 | 17.87 | 18.18 | 17.84 | 18.05 | +1.01% | 28,225,115 |
| 2025-11-26 | 17.93 | 18.05 | 17.71 | 17.87 | -0.28% | 26,205,770 |
| 2025-11-25 | 17.91 | 18.12 | 17.86 | 17.92 | +0.50% | 36,781,520 |
| 2025-11-24 | 18.06 | 18.09 | 17.74 | 17.83 | -0.67% | 35,452,482 |
| 2025-11-21 | 18.09 | 18.32 | 17.84 | 17.95 | -2.23% | 46,143,250 |
| 2025-11-20 | 18.61 | 18.84 | 18.32 | 18.36 | -1.71% | 27,285,427 |
| 2025-11-19 | 18.53 | 18.73 | 18.52 | 18.68 | +1.19% | 29,351,108 |
| 2025-11-18 | 19.10 | 19.17 | 18.38 | 18.46 | -4.15% | 63,497,202 |
| 2025-11-17 | 19.32 | 19.49 | 18.95 | 19.26 | -0.62% | 38,992,240 |
| 2025-11-14 | 19.63 | 19.90 | 19.33 | 19.38 | -1.97% | 48,205,170 |
| 2025-11-13 | 19.85 | 19.88 | 19.46 | 19.77 | -0.55% | 47,628,763 |
| 2025-11-12 | 19.80 | 20.27 | 19.57 | 19.88 | +0.45% | 84,921,394 |
| 2025-11-11 | 19.39 | 19.93 | 19.10 | 19.79 | +2.01% | 80,414,529 |
| 2025-11-10 | 19.54 | 20.04 | 19.22 | 19.40 | +0.31% | 81,595,432 |
| 2025-11-07 | 18.71 | 19.51 | 18.61 | 19.34 | +3.37% | 77,450,364 |
| 2025-11-06 | 18.59 | 18.95 | 18.32 | 18.71 | +2.30% | 59,236,449 |
| 2025-11-05 | 18.10 | 18.41 | 18.00 | 18.29 | -0.44% | 38,756,956 |
| 2025-11-04 | 18.90 | 18.97 | 18.23 | 18.37 | -2.80% | 43,370,014 |
| 2025-11-03 | 18.50 | 19.01 | 18.42 | 18.90 | +2.49% | 76,709,643 |
| 2025-10-31 | 18.68 | 18.86 | 18.31 | 18.44 | -1.18% | 42,638,291 |
| 2025-10-30 | 18.26 | 18.94 | 18.24 | 18.66 | +2.53% | 69,798,711 |
| 2025-10-29 | 18.03 | 18.22 | 17.86 | 18.20 | +0.94% | 41,033,527 |
| 2025-10-28 | 18.47 | 18.66 | 17.98 | 18.03 | -2.44% | 67,423,269 |
| 2025-10-27 | 18.08 | 18.53 | 17.80 | 18.48 | +2.10% | 98,056,016 |
| 2025-10-24 | 18.00 | 18.58 | 17.68 | 18.10 | +4.62% | 159,566,808 |
| 2025-10-23 | 16.90 | 17.33 | 16.77 | 17.30 | +2.06% | 43,104,459 |
| 2025-10-22 | 16.80 | 17.00 | 16.68 | 16.95 | +0.89% | 29,978,290 |
| 2025-10-21 | 16.75 | 16.89 | 16.68 | 16.80 | +0.48% | 32,052,583 |
| 2025-10-20 | 16.99 | 17.05 | 16.63 | 16.72 | -1.18% | 31,101,074 |
| 2025-10-17 | 17.09 | 17.23 | 16.88 | 16.92 | -1.23% | 29,435,632 |
| 2025-10-16 | 17.28 | 17.35 | 17.09 | 17.13 | -1.27% | 29,828,100 |
| 2025-10-15 | 17.45 | 17.55 | 17.09 | 17.35 | -0.29% | 34,490,113 |
| 2025-10-14 | 17.82 | 17.86 | 17.31 | 17.40 | -1.14% | 44,640,739 |
| 2025-10-13 | 17.62 | 17.98 | 17.38 | 17.60 | -3.40% | 67,546,130 |
| 2025-10-10 | 18.00 | 18.55 | 17.78 | 18.22 | +0.94% | 54,675,356 |
| 2025-10-09 | 17.84 | 18.11 | 17.50 | 18.05 | +1.40% | 50,833,353 |
| 2025-09-30 | 17.20 | 17.85 | 17.09 | 17.80 | +3.19% | 53,038,805 |
| 2025-09-29 | 16.75 | 17.28 | 16.69 | 17.25 | +3.42% | 50,522,263 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+13.92%). Schwächster Monat: Mai (-9.52%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Ningxia Baofeng Energy Group Co Ltd (600989.SHG)?
22.40 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600989.SHG?
36.49 im Hoch und 16.63 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Ningxia Baofeng Energy Group Co Ltd?
Historisch war der stärkste Kalendermonat von 600989.SHG der Jan (Durchschnitt +13.92%), der schwächste der Mai (Durchschnitt -9.52%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.