Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 5.97
+0.07 (1.19%)
Aug 4, 2026, 3:00 PM CST
Beijing Jingneng Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.91 | 6.10 | 5.86 | 5.92 | - | 0.34% | 66,614,469 |
| 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 |
| Jul 21, 2026 | 5.73 | 6.25 | 5.31 | 6.11 | 6.11 | 6.82% | 326,908,800 |
| Jul 20, 2026 | 5.20 | 5.72 | 5.12 | 5.72 | 5.72 | 10.00% | 252,632,014 |
| Jul 17, 2026 | 5.30 | 5.49 | 5.19 | 5.20 | 5.20 | -2.44% | 140,289,039 |
| Jul 16, 2026 | 5.77 | 5.88 | 5.47 | 5.50 | 5.33 | -4.51% | 104,389,567 |
| Jul 15, 2026 | 5.67 | 5.85 | 5.64 | 5.76 | 5.58 | 1.05% | 84,740,435 |
| Jul 14, 2026 | 5.60 | 5.70 | 5.54 | 5.70 | 5.52 | 1.42% | 77,125,870 |
| Jul 13, 2026 | 5.81 | 5.89 | 5.60 | 5.62 | 5.45 | -4.58% | 87,218,889 |
| Jul 10, 2026 | 5.82 | 6.04 | 5.75 | 5.89 | 5.71 | 1.20% | 102,491,622 |
| Jul 9, 2026 | 5.60 | 5.85 | 5.53 | 5.82 | 5.64 | 3.93% | 109,455,078 |
| Jul 8, 2026 | 5.76 | 5.76 | 5.59 | 5.60 | 5.43 | -2.44% | 71,547,410 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.72 | 5.74 | 5.56 | -3.85% | 88,285,035 |
| Jul 6, 2026 | 6.14 | 6.22 | 5.96 | 5.97 | 5.79 | -3.40% | 96,147,118 |
| Jul 3, 2026 | 6.23 | 6.28 | 6.12 | 6.18 | 5.99 | -0.16% | 107,481,967 |
| Jul 2, 2026 | 6.52 | 6.80 | 6.16 | 6.19 | 6.00 | -6.07% | 175,148,451 |
| Jul 1, 2026 | 6.45 | 6.69 | 6.32 | 6.59 | 6.39 | 2.17% | 149,629,971 |
| Jun 30, 2026 | 6.51 | 6.53 | 6.30 | 6.45 | 6.25 | -2.12% | 100,169,653 |
| Jun 29, 2026 | 6.59 | 6.70 | 6.45 | 6.59 | 6.39 | - | 127,856,876 |
| Jun 26, 2026 | 6.95 | 7.20 | 6.58 | 6.59 | 6.39 | -4.63% | 179,418,546 |
| Jun 25, 2026 | 7.03 | 7.13 | 6.86 | 6.91 | 6.70 | -2.26% | 112,620,998 |
| Jun 24, 2026 | 7.01 | 7.16 | 6.88 | 7.07 | 6.85 | -0.84% | 143,989,917 |
| Jun 23, 2026 | 7.35 | 7.41 | 7.04 | 7.13 | 6.91 | -4.81% | 163,928,385 |
| Jun 22, 2026 | 7.58 | 7.68 | 7.40 | 7.49 | 7.26 | -1.32% | 179,099,217 |
| Jun 18, 2026 | 7.90 | 8.01 | 7.50 | 7.59 | 7.36 | -5.36% | 203,381,200 |
| Jun 17, 2026 | 8.26 | 8.33 | 7.81 | 8.02 | 7.77 | -1.72% | 260,220,900 |
| Jun 16, 2026 | 8.33 | 8.78 | 8.14 | 8.16 | 7.91 | -0.97% | 292,001,300 |
| Jun 15, 2026 | 7.45 | 8.24 | 7.29 | 8.24 | 7.99 | 10.01% | 276,395,600 |
| Jun 12, 2026 | 7.80 | 7.93 | 7.46 | 7.49 | 7.26 | -3.73% | 247,192,400 |
| Jun 11, 2026 | 8.04 | 8.25 | 7.68 | 7.78 | 7.54 | -5.35% | 262,812,900 |
| Jun 10, 2026 | 8.85 | 9.09 | 8.22 | 8.22 | 7.97 | -9.97% | 272,081,000 |
| Jun 9, 2026 | 8.61 | 9.18 | 8.15 | 9.13 | 8.85 | 3.51% | 341,216,813 |
| Jun 8, 2026 | 8.16 | 9.13 | 8.03 | 8.82 | 8.55 | 4.26% | 317,854,594 |
| Jun 5, 2026 | 9.53 | 9.85 | 8.46 | 8.46 | 8.20 | -9.62% | 330,740,700 |
| Jun 4, 2026 | 9.50 | 9.96 | 9.33 | 9.36 | 9.07 | 0.21% | 444,657,800 |
| Jun 3, 2026 | 8.24 | 9.34 | 8.10 | 9.34 | 9.05 | 10.01% | 346,976,800 |
| Jun 2, 2026 | 8.39 | 8.75 | 7.93 | 8.49 | 8.23 | 0.59% | 320,130,000 |
| Jun 1, 2026 | 9.33 | 9.38 | 8.44 | 8.44 | 8.18 | -10.02% | 364,317,500 |
| May 29, 2026 | 8.90 | 9.70 | 8.66 | 9.38 | 9.09 | 1.85% | 414,727,800 |
| May 28, 2026 | 9.50 | 10.05 | 9.13 | 9.21 | 8.93 | -5.05% | 455,701,500 |
| May 27, 2026 | 9.05 | 9.87 | 8.98 | 9.70 | 9.40 | 5.78% | 469,466,300 |
| May 26, 2026 | 9.49 | 9.89 | 9.15 | 9.17 | 8.89 | 1.44% | 503,383,100 |