Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 5.21
+0.06 (1.17%)
Sep 30, 2026, 3:00 PM CST
Beijing Jingneng Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.15 | 5.24 | 5.13 | 5.21 | 5.21 | 1.17% | 33,112,144 |
| Sep 29, 2026 | 5.17 | 5.23 | 5.15 | 5.15 | 5.15 | -0.77% | 26,248,220 |
| Sep 28, 2026 | 5.20 | 5.21 | 5.12 | 5.19 | 5.19 | -0.38% | 31,810,493 |
| Sep 24, 2026 | 5.22 | 5.26 | 5.20 | 5.21 | 5.21 | -0.38% | 26,248,148 |
| Sep 23, 2026 | 5.34 | 5.35 | 5.22 | 5.23 | 5.23 | -2.06% | 49,925,750 |
| Sep 22, 2026 | 5.39 | 5.41 | 5.33 | 5.34 | 5.34 | -0.74% | 41,797,800 |
| Sep 21, 2026 | 5.35 | 5.42 | 5.33 | 5.38 | 5.38 | 0.19% | 43,337,895 |
| Sep 18, 2026 | 5.31 | 5.42 | 5.29 | 5.37 | 5.37 | 1.32% | 51,420,641 |
| Sep 17, 2026 | 5.41 | 5.43 | 5.28 | 5.30 | 5.30 | -2.75% | 74,737,600 |
| Sep 16, 2026 | 5.42 | 5.55 | 5.41 | 5.45 | 5.45 | -0.18% | 57,424,708 |
| Sep 15, 2026 | 5.57 | 5.64 | 5.44 | 5.46 | 5.46 | -2.85% | 77,965,886 |
| Sep 14, 2026 | 5.52 | 5.75 | 5.51 | 5.62 | 5.62 | 0.72% | 91,740,729 |
| Sep 11, 2026 | 5.66 | 5.76 | 5.50 | 5.58 | 5.58 | -2.28% | 104,614,600 |
| Sep 10, 2026 | 5.52 | 5.75 | 5.49 | 5.71 | 5.71 | 2.70% | 146,845,858 |
| Sep 9, 2026 | 5.42 | 5.62 | 5.39 | 5.56 | 5.56 | 2.21% | 98,124,260 |
| Sep 8, 2026 | 5.37 | 5.45 | 5.35 | 5.44 | 5.44 | 1.12% | 47,918,030 |
| Sep 7, 2026 | 5.42 | 5.43 | 5.35 | 5.38 | 5.38 | -0.55% | 41,149,800 |
| Sep 4, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | -0.37% | 52,677,176 |
| Sep 3, 2026 | 5.41 | 5.46 | 5.40 | 5.43 | 5.43 | 0.37% | 36,849,220 |
| Sep 2, 2026 | 5.46 | 5.49 | 5.41 | 5.41 | 5.41 | -1.64% | 44,393,550 |
| Sep 1, 2026 | 5.47 | 5.54 | 5.46 | 5.50 | 5.50 | 0.55% | 46,320,930 |
| Aug 31, 2026 | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | -1.80% | 60,337,235 |
| Aug 28, 2026 | 5.61 | 5.62 | 5.56 | 5.57 | 5.57 | -1.24% | 45,503,142 |
| Aug 27, 2026 | 5.64 | 5.66 | 5.56 | 5.64 | 5.64 | -0.88% | 69,140,541 |
| Aug 26, 2026 | 5.52 | 5.71 | 5.51 | 5.69 | 5.69 | 2.15% | 82,367,980 |
| Aug 25, 2026 | 5.53 | 5.59 | 5.46 | 5.57 | 5.57 | - | 53,979,810 |
| Aug 24, 2026 | 5.56 | 5.62 | 5.52 | 5.57 | 5.57 | 0.72% | 56,686,529 |
| Aug 21, 2026 | 5.58 | 5.58 | 5.47 | 5.53 | 5.53 | -1.60% | 59,410,920 |
| Aug 20, 2026 | 5.58 | 5.64 | 5.53 | 5.62 | 5.62 | 0.36% | 64,277,694 |
| Aug 19, 2026 | 5.63 | 5.78 | 5.53 | 5.60 | 5.60 | -1.75% | 98,929,239 |
| Aug 18, 2026 | 5.88 | 5.90 | 5.68 | 5.70 | 5.70 | -3.72% | 132,937,646 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.82 | 5.92 | 5.92 | -1.82% | 144,016,845 |
| Aug 14, 2026 | 6.39 | 6.40 | 6.02 | 6.03 | 6.03 | -8.50% | 270,199,385 |
| Aug 13, 2026 | 5.93 | 6.60 | 5.87 | 6.59 | 6.59 | 9.83% | 377,037,000 |
| Aug 12, 2026 | 6.06 | 6.23 | 5.87 | 6.00 | 6.00 | -1.96% | 181,011,959 |
| Aug 11, 2026 | 5.86 | 6.27 | 5.77 | 6.12 | 6.12 | 3.38% | 245,468,044 |
| Aug 10, 2026 | 5.95 | 6.05 | 5.78 | 5.92 | 5.92 | -1.00% | 121,735,300 |
| Aug 7, 2026 | 5.85 | 5.98 | 5.81 | 5.98 | 5.98 | 1.87% | 117,014,971 |
| Aug 6, 2026 | 5.99 | 5.99 | 5.78 | 5.87 | 5.87 | -2.00% | 114,810,439 |
| Aug 5, 2026 | 5.93 | 6.02 | 5.86 | 5.99 | 5.99 | 0.34% | 144,629,249 |
| Aug 4, 2026 | 5.91 | 6.10 | 5.86 | 5.97 | 5.97 | 1.19% | 142,606,826 |
| Aug 3, 2026 | 5.73 | 5.97 | 5.70 | 5.90 | 5.90 | 2.43% | 144,269,867 |
| Jul 31, 2026 | 5.61 | 5.88 | 5.61 | 5.76 | 5.76 | -0.17% | 137,050,500 |
| Jul 30, 2026 | 6.01 | 6.18 | 5.71 | 5.77 | 5.77 | -3.03% | 226,003,800 |
| Jul 29, 2026 | 5.40 | 5.95 | 5.32 | 5.95 | 5.95 | 9.98% | 174,021,611 |
| Jul 28, 2026 | 5.53 | 5.58 | 5.38 | 5.41 | 5.41 | -2.52% | 108,636,189 |
| Jul 27, 2026 | 5.22 | 5.68 | 5.22 | 5.55 | 5.55 | 0.18% | 150,366,915 |
| Jul 24, 2026 | 5.98 | 6.03 | 5.54 | 5.54 | 5.54 | -10.06% | 187,750,769 |
| Jul 23, 2026 | 6.13 | 6.62 | 5.97 | 6.16 | 6.16 | -2.53% | 289,418,900 |
| Jul 22, 2026 | 5.86 | 6.39 | 5.80 | 6.32 | 6.32 | 3.44% | 295,675,800 |