Beijing Jingneng Power Co., Ltd. (SHA:600578)
China · Delayed Price · Currency is CNY 5.62
-0.07 (-1.23%)
Aug 27, 2026, 2:05 PM CST
Beijing Jingneng Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.64 | 5.66 | 5.56 | 5.63 | - | -1.05% | 51,037,100 |
| 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 |
| 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 |