Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 9.21
-0.49 (-5.05%)
May 28, 2026, 3:00 PM CST
Beijing Jingneng Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.50 | 10.05 | 9.13 | 9.42 | - | -2.89% | 215,018,828 |
| 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 |
| Apr 3, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -2.53% | 33,885,300 |
| Apr 2, 2026 | 5.20 | 5.24 | 5.09 | 5.13 | 5.13 | -1.72% | 33,546,010 |
| Apr 1, 2026 | 5.15 | 5.31 | 5.09 | 5.22 | 5.22 | 2.76% | 57,568,800 |
| Mar 31, 2026 | 5.26 | 5.27 | 5.07 | 5.08 | 5.08 | -3.97% | 62,009,700 |
| Mar 30, 2026 | 5.50 | 5.53 | 5.20 | 5.29 | 5.29 | -5.03% | 69,396,740 |
| Mar 27, 2026 | 5.56 | 5.68 | 5.44 | 5.57 | 5.57 | -0.89% | 56,028,770 |
| Mar 26, 2026 | 5.70 | 5.72 | 5.53 | 5.62 | 5.62 | -1.92% | 79,363,970 |
| Mar 25, 2026 | 5.35 | 5.78 | 5.35 | 5.73 | 5.73 | 7.71% | 106,079,600 |
| Mar 24, 2026 | 5.16 | 5.33 | 5.10 | 5.32 | 5.32 | 4.31% | 52,055,450 |
| Mar 23, 2026 | 5.32 | 5.36 | 5.07 | 5.10 | 5.10 | -5.90% | 75,286,450 |
| Mar 20, 2026 | 5.31 | 5.51 | 5.31 | 5.42 | 5.42 | 1.69% | 59,682,550 |
| Mar 19, 2026 | 5.35 | 5.44 | 5.31 | 5.33 | 5.33 | -1.30% | 36,007,220 |
| Mar 18, 2026 | 5.32 | 5.45 | 5.31 | 5.40 | 5.40 | 1.50% | 45,707,490 |
| Mar 17, 2026 | 5.35 | 5.45 | 5.31 | 5.32 | 5.32 | -1.12% | 42,771,260 |
| Mar 16, 2026 | 5.64 | 5.71 | 5.36 | 5.38 | 5.38 | -4.95% | 69,912,990 |