Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 4.480
+0.020 (0.45%)
Nov 17, 2025, 2:14 PM CST
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -2.19% | 70,820,818 |
| Nov 13, 2025 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.65% | 51,327,441 |
| Nov 12, 2025 | 4.57 | 4.64 | 4.53 | 4.59 | 4.59 | 0.44% | 68,595,056 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -1.51% | 61,444,975 |
| Nov 10, 2025 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 0.22% | 77,691,380 |
| Nov 7, 2025 | 4.54 | 4.71 | 4.53 | 4.63 | 4.63 | 2.21% | 135,797,615 |
| Nov 6, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | 2.03% | 77,300,709 |
| Nov 5, 2025 | 4.39 | 4.46 | 4.35 | 4.44 | 4.44 | 0.91% | 71,675,351 |
| Nov 4, 2025 | 4.37 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 86,411,674 |
| Nov 3, 2025 | 4.29 | 4.38 | 4.28 | 4.37 | 4.37 | 2.10% | 91,631,548 |
| Oct 31, 2025 | 4.29 | 4.31 | 4.21 | 4.28 | 4.28 | -0.23% | 80,157,037 |
| Oct 30, 2025 | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | 0.47% | 93,708,179 |
| Oct 29, 2025 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 1.18% | 88,928,413 |
| Oct 28, 2025 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 40,691,875 |
| Oct 27, 2025 | 4.19 | 4.27 | 4.16 | 4.23 | 4.23 | 0.95% | 75,178,302 |
| Oct 24, 2025 | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -1.64% | 43,332,500 |
| Oct 23, 2025 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 44,753,245 |
| Oct 22, 2025 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.94% | 37,910,850 |
| Oct 21, 2025 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.23% | 50,929,321 |
| Oct 20, 2025 | 4.25 | 4.26 | 4.16 | 4.26 | 4.26 | 0.47% | 67,520,330 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -0.70% | 52,847,379 |
| Oct 16, 2025 | 4.24 | 4.29 | 4.20 | 4.27 | 4.27 | 0.71% | 56,395,015 |
| Oct 15, 2025 | 4.26 | 4.31 | 4.19 | 4.24 | 4.24 | -0.93% | 76,302,283 |
| Oct 14, 2025 | 4.20 | 4.28 | 4.18 | 4.28 | 4.28 | 1.90% | 82,461,366 |
| Oct 13, 2025 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | -0.71% | 61,015,074 |
| Oct 10, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 54,268,431 |
| Oct 9, 2025 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 3.67% | 100,774,701 |
| Sep 30, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -0.24% | 36,973,175 |
| Sep 29, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 45,311,925 |
| Sep 26, 2025 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 1.24% | 46,004,600 |
| Sep 25, 2025 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 39,402,127 |
| Sep 24, 2025 | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.49% | 43,748,981 |
| Sep 23, 2025 | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | 0.74% | 52,708,821 |
| Sep 22, 2025 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | - | 40,188,001 |
| Sep 19, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.25% | 44,769,166 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -1.69% | 60,002,850 |
| Sep 17, 2025 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | 0.73% | 48,755,770 |
| Sep 16, 2025 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 40,441,452 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 53,108,490 |
| Sep 12, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.24% | 48,289,334 |
| Sep 11, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.24% | 65,121,122 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.24% | 50,599,580 |
| Sep 9, 2025 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.73% | 64,084,387 |
| Sep 8, 2025 | 4.04 | 4.13 | 4.03 | 4.12 | 4.12 | 2.23% | 120,182,524 |
| Sep 5, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 53,102,338 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 82,532,995 |
| Sep 3, 2025 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 42,090,725 |
| Sep 2, 2025 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | 0.50% | 71,921,518 |
| Sep 1, 2025 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.49% | 52,022,498 |
| Aug 29, 2025 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 48,699,008 |