Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 4.340
+0.040 (0.93%)
Aug 6, 2025, 2:45 PM CST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.31 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 30,878,573 |
| Aug 5, 2025 | 4.25 | 4.32 | 4.23 | 4.30 | 4.30 | 1.18% | 33,993,040 |
| Aug 4, 2025 | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | 0.47% | 31,056,900 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.47% | 30,076,123 |
| Jul 31, 2025 | 4.29 | 4.30 | 4.24 | 4.25 | 4.25 | -1.39% | 36,387,400 |
| Jul 30, 2025 | 4.28 | 4.35 | 4.26 | 4.31 | 4.31 | 0.47% | 41,534,369 |
| Jul 29, 2025 | 4.31 | 4.33 | 4.24 | 4.29 | 4.29 | -0.46% | 33,085,661 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.30 | 4.31 | 4.31 | -0.46% | 29,559,420 |
| Jul 25, 2025 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | -1.14% | 29,499,902 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.68% | 36,813,520 |
| Jul 23, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -1.56% | 56,003,530 |
| Jul 22, 2025 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | - | 50,570,006 |
| Jul 21, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.22% | 46,984,800 |
| Jul 18, 2025 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 32,289,080 |
| Jul 17, 2025 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -1.10% | 42,873,900 |
| Jul 16, 2025 | 4.59 | 4.62 | 4.55 | 4.55 | 4.55 | -0.44% | 32,194,900 |
| Jul 15, 2025 | 4.74 | 4.75 | 4.55 | 4.57 | 4.57 | -3.59% | 68,630,062 |
| Jul 14, 2025 | 4.64 | 4.81 | 4.59 | 4.74 | 4.74 | 2.16% | 114,984,454 |
| Jul 11, 2025 | 4.60 | 4.66 | 4.56 | 4.64 | 4.64 | 0.65% | 42,899,425 |
| Jul 10, 2025 | 4.64 | 4.69 | 4.59 | 4.61 | 4.61 | -1.07% | 44,060,120 |
| Jul 9, 2025 | 4.67 | 4.73 | 4.63 | 4.66 | 4.66 | -3.12% | 50,414,236 |
| Jul 8, 2025 | 4.91 | 4.92 | 4.74 | 4.81 | 4.69 | -2.43% | 82,649,504 |
| Jul 7, 2025 | 4.94 | 4.97 | 4.73 | 4.93 | 4.81 | 2.71% | 97,393,683 |
| Jul 4, 2025 | 4.71 | 4.87 | 4.70 | 4.80 | 4.68 | 2.35% | 47,094,325 |
| Jul 3, 2025 | 4.70 | 4.72 | 4.64 | 4.69 | 4.57 | -0.42% | 27,279,220 |
| Jul 2, 2025 | 4.70 | 4.78 | 4.68 | 4.71 | 4.59 | 0.43% | 42,669,300 |
| Jul 1, 2025 | 4.52 | 4.73 | 4.50 | 4.69 | 4.57 | 4.45% | 68,892,061 |
| Jun 30, 2025 | 4.48 | 4.55 | 4.44 | 4.49 | 4.38 | 0.22% | 36,445,922 |
| Jun 27, 2025 | 4.67 | 4.68 | 4.42 | 4.48 | 4.37 | -3.86% | 61,865,919 |
| Jun 26, 2025 | 4.65 | 4.71 | 4.63 | 4.66 | 4.54 | -0.21% | 27,540,480 |
| Jun 25, 2025 | 4.61 | 4.69 | 4.57 | 4.67 | 4.55 | 1.52% | 30,459,468 |
| Jun 24, 2025 | 4.55 | 4.64 | 4.55 | 4.60 | 4.49 | 1.10% | 35,590,680 |
| Jun 23, 2025 | 4.56 | 4.61 | 4.51 | 4.55 | 4.44 | -0.44% | 37,531,340 |
| Jun 20, 2025 | 4.51 | 4.60 | 4.50 | 4.57 | 4.46 | 0.66% | 41,727,387 |
| Jun 19, 2025 | 4.67 | 4.67 | 4.48 | 4.54 | 4.43 | -2.78% | 41,354,253 |
| Jun 18, 2025 | 4.67 | 4.68 | 4.60 | 4.67 | 4.55 | - | 33,317,928 |
| Jun 17, 2025 | 4.55 | 4.68 | 4.51 | 4.67 | 4.55 | 2.64% | 47,392,622 |
| Jun 16, 2025 | 4.58 | 4.66 | 4.51 | 4.55 | 4.44 | -0.87% | 46,255,670 |
| Jun 13, 2025 | 4.50 | 4.63 | 4.48 | 4.59 | 4.48 | 2.00% | 47,456,032 |
| Jun 12, 2025 | 4.50 | 4.54 | 4.46 | 4.50 | 4.39 | -0.44% | 32,422,600 |
| Jun 11, 2025 | 4.48 | 4.64 | 4.42 | 4.52 | 4.41 | 1.12% | 48,483,974 |
| Jun 10, 2025 | 4.37 | 4.52 | 4.36 | 4.47 | 4.36 | 2.29% | 63,659,065 |
| Jun 9, 2025 | 4.38 | 4.41 | 4.34 | 4.37 | 4.26 | -0.23% | 30,492,096 |
| Jun 6, 2025 | 4.33 | 4.38 | 4.31 | 4.38 | 4.27 | 1.15% | 27,130,215 |
| Jun 5, 2025 | 4.36 | 4.39 | 4.32 | 4.33 | 4.22 | -0.69% | 27,657,500 |
| Jun 4, 2025 | 4.37 | 4.39 | 4.32 | 4.36 | 4.25 | 0.23% | 32,579,320 |
| Jun 3, 2025 | 4.34 | 4.38 | 4.22 | 4.35 | 4.24 | -0.23% | 57,481,061 |
| May 30, 2025 | 4.36 | 4.42 | 4.33 | 4.36 | 4.25 | 0.23% | 33,877,700 |
| May 29, 2025 | 4.34 | 4.38 | 4.33 | 4.35 | 4.24 | -0.23% | 43,373,175 |
| May 28, 2025 | 4.46 | 4.46 | 4.34 | 4.36 | 4.25 | -2.02% | 37,598,062 |