Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 4.620
-0.010 (-0.22%)
At close: Jan 16, 2026
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.64 | 4.73 | 4.60 | 4.62 | 4.62 | -0.22% | 72,579,512 |
| Jan 15, 2026 | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | 1.09% | 60,597,200 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | - | 68,189,740 |
| Jan 13, 2026 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | 0.22% | 48,019,740 |
| Jan 12, 2026 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -1.08% | 54,582,620 |
| Jan 9, 2026 | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | 0.65% | 54,668,126 |
| Jan 8, 2026 | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | -0.22% | 46,663,360 |
| Jan 7, 2026 | 4.48 | 4.62 | 4.47 | 4.60 | 4.60 | 2.91% | 93,433,330 |
| Jan 6, 2026 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | 0.45% | 53,161,580 |
| Jan 5, 2026 | 4.50 | 4.53 | 4.41 | 4.45 | 4.45 | -0.67% | 70,740,140 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.67% | 38,889,170 |
| Dec 30, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | -0.88% | 49,140,620 |
| Dec 29, 2025 | 4.80 | 4.81 | 4.53 | 4.55 | 4.55 | -5.01% | 119,776,800 |
| Dec 26, 2025 | 4.75 | 4.82 | 4.71 | 4.79 | 4.79 | 1.05% | 52,565,330 |
| Dec 25, 2025 | 4.74 | 4.80 | 4.73 | 4.74 | 4.74 | - | 40,023,850 |
| Dec 24, 2025 | 4.69 | 4.76 | 4.65 | 4.74 | 4.74 | 0.85% | 46,542,260 |
| Dec 23, 2025 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | 1.29% | 51,706,150 |
| Dec 22, 2025 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.64% | 50,579,210 |
| Dec 19, 2025 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -1.27% | 58,659,190 |
| Dec 18, 2025 | 4.68 | 4.74 | 4.63 | 4.73 | 4.73 | 1.07% | 48,561,500 |
| Dec 17, 2025 | 4.63 | 4.71 | 4.60 | 4.68 | 4.68 | 0.86% | 49,225,490 |
| Dec 16, 2025 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | 0.22% | 50,928,550 |
| Dec 15, 2025 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.22% | 56,872,710 |
| Dec 12, 2025 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -0.43% | 123,024,509 |
| Dec 11, 2025 | 4.68 | 4.78 | 4.65 | 4.66 | 4.66 | -0.21% | 82,607,080 |
| Dec 10, 2025 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | -0.64% | 59,769,170 |
| Dec 9, 2025 | 4.69 | 4.76 | 4.67 | 4.70 | 4.70 | - | 49,802,800 |
| Dec 8, 2025 | 4.77 | 4.77 | 4.67 | 4.70 | 4.70 | -1.47% | 66,395,080 |
| Dec 5, 2025 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | -1.24% | 66,331,570 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | -0.21% | 43,374,590 |
| Dec 3, 2025 | 4.81 | 4.89 | 4.75 | 4.84 | 4.84 | 1.47% | 84,142,830 |
| Dec 2, 2025 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.80% | 89,288,130 |
| Dec 1, 2025 | 4.62 | 4.73 | 4.60 | 4.64 | 4.64 | 2.20% | 88,238,030 |
| Nov 28, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -0.44% | 41,154,040 |
| Nov 27, 2025 | 4.46 | 4.60 | 4.44 | 4.56 | 4.56 | 2.47% | 71,295,380 |
| Nov 26, 2025 | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | - | 37,337,000 |
| Nov 25, 2025 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | 0.45% | 48,283,220 |
| Nov 24, 2025 | 4.46 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 51,900,030 |
| Nov 21, 2025 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | -0.67% | 67,661,920 |
| Nov 20, 2025 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | 0.45% | 58,156,020 |
| Nov 19, 2025 | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | 0.90% | 44,646,670 |
| Nov 18, 2025 | 4.48 | 4.51 | 4.40 | 4.43 | 4.43 | -1.12% | 52,299,730 |
| Nov 17, 2025 | 4.46 | 4.52 | 4.39 | 4.48 | 4.48 | 0.45% | 69,844,620 |
| Nov 14, 2025 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -2.19% | 70,820,810 |
| Nov 13, 2025 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.65% | 51,327,440 |
| Nov 12, 2025 | 4.57 | 4.64 | 4.53 | 4.59 | 4.59 | 0.44% | 68,595,050 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -1.51% | 61,444,970 |
| 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% | 135,797,600 |
| Nov 6, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | 2.03% | 77,300,700 |