Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 4.230
-0.020 (-0.47%)
Sep 19, 2025, 11:29 AM CST
Beijing Jingneng Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -2.97% | 32,681,702 |
| Sep 17, 2025 | 4.39 | 4.41 | 4.35 | 4.38 | 4.38 | -0.23% | 26,652,404 |
| Sep 16, 2025 | 4.53 | 4.53 | 4.36 | 4.39 | 4.39 | -2.66% | 53,677,200 |
| Sep 15, 2025 | 4.56 | 4.62 | 4.50 | 4.51 | 4.51 | -1.10% | 41,829,218 |
| Sep 12, 2025 | 4.51 | 4.57 | 4.48 | 4.56 | 4.56 | 1.56% | 49,372,915 |
| Sep 11, 2025 | 4.45 | 4.50 | 4.42 | 4.49 | 4.49 | 0.90% | 40,046,000 |
| Sep 10, 2025 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | -0.22% | 30,425,902 |
| Sep 9, 2025 | 4.44 | 4.51 | 4.40 | 4.46 | 4.46 | 0.45% | 50,431,820 |
| Sep 8, 2025 | 4.35 | 4.50 | 4.34 | 4.44 | 4.44 | 2.07% | 73,034,308 |
| Sep 5, 2025 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 1.40% | 36,922,000 |
| Sep 4, 2025 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | 1.18% | 37,370,574 |
| Sep 3, 2025 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -1.62% | 29,396,652 |
| Sep 2, 2025 | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | 0.47% | 37,627,500 |
| Sep 1, 2025 | 4.24 | 4.31 | 4.21 | 4.29 | 4.29 | 1.42% | 46,988,146 |
| Aug 29, 2025 | 4.25 | 4.32 | 4.23 | 4.23 | 4.23 | -0.70% | 37,498,479 |
| Aug 28, 2025 | 4.29 | 4.32 | 4.19 | 4.26 | 4.26 | -0.93% | 50,671,565 |
| Aug 27, 2025 | 4.38 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | 69,466,695 |
| Aug 26, 2025 | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.68% | 43,226,500 |
| Aug 25, 2025 | 4.44 | 4.46 | 4.38 | 4.41 | 4.41 | -0.68% | 64,662,424 |
| Aug 22, 2025 | 4.47 | 4.48 | 4.36 | 4.44 | 4.44 | 0.23% | 51,355,620 |
| Aug 21, 2025 | 4.33 | 4.45 | 4.31 | 4.43 | 4.43 | 2.55% | 58,126,380 |
| Aug 20, 2025 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 28,466,040 |
| Aug 19, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.30 | -0.69% | 29,221,800 |
| Aug 18, 2025 | 4.27 | 4.34 | 4.25 | 4.33 | 4.33 | 1.64% | 41,172,314 |
| Aug 15, 2025 | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | 0.47% | 22,780,368 |
| Aug 14, 2025 | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | -1.62% | 29,010,900 |
| Aug 13, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.47% | 31,871,699 |
| Aug 12, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | 0.70% | 27,164,006 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.25 | 4.26 | 4.26 | -2.74% | 53,643,254 |
| Aug 8, 2025 | 4.32 | 4.39 | 4.30 | 4.38 | 4.38 | 1.62% | 39,711,520 |
| Aug 7, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | -0.46% | 26,472,100 |
| 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 |