Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 7.59
-0.43 (-5.36%)
Jun 18, 2026, 3:00 PM CST
Beijing Jingneng Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.90 | 8.01 | 7.50 | 7.59 | 7.59 | -5.36% | 203,381,200 |
| Jun 17, 2026 | 8.26 | 8.33 | 7.81 | 8.02 | 8.02 | -1.72% | 260,220,900 |
| Jun 16, 2026 | 8.33 | 8.78 | 8.14 | 8.16 | 8.16 | -0.97% | 292,001,300 |
| Jun 15, 2026 | 7.45 | 8.24 | 7.29 | 8.24 | 8.24 | 10.01% | 276,395,600 |
| Jun 12, 2026 | 7.80 | 7.93 | 7.46 | 7.49 | 7.49 | -3.73% | 247,192,400 |
| Jun 11, 2026 | 8.04 | 8.25 | 7.68 | 7.78 | 7.78 | -5.35% | 262,812,900 |
| Jun 10, 2026 | 8.85 | 9.09 | 8.22 | 8.22 | 8.22 | -9.97% | 272,081,000 |
| Jun 9, 2026 | 8.61 | 9.18 | 8.15 | 9.13 | 9.13 | 3.51% | 341,216,813 |
| Jun 8, 2026 | 8.16 | 9.13 | 8.03 | 8.82 | 8.82 | 4.26% | 317,854,594 |
| Jun 5, 2026 | 9.53 | 9.85 | 8.46 | 8.46 | 8.46 | -9.62% | 330,740,700 |
| Jun 4, 2026 | 9.50 | 9.96 | 9.33 | 9.36 | 9.36 | 0.21% | 444,657,800 |
| Jun 3, 2026 | 8.24 | 9.34 | 8.10 | 9.34 | 9.34 | 10.01% | 346,976,800 |
| Jun 2, 2026 | 8.39 | 8.75 | 7.93 | 8.49 | 8.49 | 0.59% | 320,130,000 |
| Jun 1, 2026 | 9.33 | 9.38 | 8.44 | 8.44 | 8.44 | -10.02% | 364,317,500 |
| May 29, 2026 | 8.90 | 9.70 | 8.66 | 9.38 | 9.38 | 1.85% | 414,727,800 |
| May 28, 2026 | 9.50 | 10.05 | 9.13 | 9.21 | 9.21 | -5.05% | 455,701,500 |
| May 27, 2026 | 9.05 | 9.87 | 8.98 | 9.70 | 9.70 | 5.78% | 469,466,300 |
| May 26, 2026 | 9.49 | 9.89 | 9.15 | 9.17 | 9.17 | 1.44% | 503,383,100 |
| May 25, 2026 | 8.38 | 9.04 | 8.38 | 9.04 | 9.04 | 9.98% | 242,873,400 |
| May 22, 2026 | 7.92 | 8.90 | 7.64 | 8.22 | 8.22 | 0.49% | 527,619,100 |
| May 21, 2026 | 7.03 | 8.18 | 6.85 | 8.18 | 8.18 | 9.95% | 547,499,900 |
| May 20, 2026 | 8.02 | 8.09 | 7.44 | 7.44 | 7.44 | -10.04% | 289,953,700 |
| May 19, 2026 | 7.71 | 8.48 | 6.98 | 8.27 | 8.27 | 7.26% | 520,299,400 |
| May 18, 2026 | 7.23 | 7.71 | 7.23 | 7.71 | 7.71 | 9.99% | 240,702,300 |
| May 15, 2026 | 6.50 | 7.01 | 5.88 | 7.01 | 7.01 | 10.05% | 443,459,100 |
| May 14, 2026 | 6.37 | 6.37 | 6.10 | 6.37 | 6.37 | 10.02% | 217,697,700 |
| May 13, 2026 | 5.45 | 5.79 | 5.41 | 5.79 | 5.79 | 10.08% | 96,671,840 |
| May 12, 2026 | 5.18 | 5.35 | 5.15 | 5.26 | 5.26 | 1.54% | 82,655,370 |
| May 11, 2026 | 5.14 | 5.23 | 5.11 | 5.18 | 5.18 | 0.97% | 47,243,700 |
| May 8, 2026 | 5.10 | 5.35 | 5.07 | 5.13 | 5.13 | 0.59% | 71,738,280 |
| May 7, 2026 | 5.00 | 5.11 | 5.00 | 5.10 | 5.10 | 2.00% | 51,619,980 |
| May 6, 2026 | 4.87 | 5.02 | 4.86 | 5.00 | 5.00 | 2.46% | 62,304,040 |
| Apr 30, 2026 | 4.92 | 4.93 | 4.83 | 4.88 | 4.88 | -1.01% | 40,343,860 |
| Apr 29, 2026 | 4.84 | 4.96 | 4.81 | 4.93 | 4.93 | 1.44% | 51,280,300 |
| Apr 28, 2026 | 4.98 | 5.03 | 4.78 | 4.86 | 4.86 | -2.99% | 85,949,830 |
| Apr 27, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -8.58% | 112,268,100 |
| Apr 24, 2026 | 5.50 | 5.53 | 5.42 | 5.48 | 5.48 | -0.90% | 35,641,940 |
| Apr 23, 2026 | 5.49 | 5.57 | 5.41 | 5.53 | 5.53 | 0.55% | 40,918,980 |
| Apr 22, 2026 | 5.43 | 5.53 | 5.42 | 5.50 | 5.50 | 0.73% | 33,275,820 |
| Apr 21, 2026 | 5.32 | 5.52 | 5.29 | 5.46 | 5.46 | 2.63% | 41,546,800 |
| Apr 20, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 26,751,020 |
| Apr 17, 2026 | 5.30 | 5.35 | 5.26 | 5.30 | 5.30 | -0.38% | 16,831,510 |
| Apr 16, 2026 | 5.21 | 5.34 | 5.20 | 5.32 | 5.32 | 1.92% | 28,623,610 |
| Apr 15, 2026 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 0.58% | 26,758,170 |
| Apr 14, 2026 | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | 0.97% | 23,058,740 |
| Apr 13, 2026 | 5.15 | 5.18 | 5.07 | 5.14 | 5.14 | -0.77% | 28,817,190 |
| Apr 10, 2026 | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | 0.19% | 20,246,360 |
| Apr 9, 2026 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | 0.39% | 28,459,500 |
| Apr 8, 2026 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 2.79% | 32,864,630 |
| Apr 7, 2026 | 5.01 | 5.06 | 4.97 | 5.01 | 5.01 | 0.20% | 23,939,110 |