Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 4.140
-0.010 (-0.24%)
Sep 12, 2025, 2:45 PM CST
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.49% | 65,382,303 |
| Aug 27, 2025 | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | -0.49% | 71,089,708 |
| Aug 26, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.49% | 39,301,641 |
| Aug 25, 2025 | 4.07 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 54,807,960 |
| Aug 22, 2025 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.49% | 49,361,294 |
| Aug 21, 2025 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 52,854,497 |
| Aug 20, 2025 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | - | 43,419,647 |
| Aug 19, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 46,031,932 |
| Aug 18, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | - | 48,856,890 |
| Aug 15, 2025 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | - | 43,356,239 |
| Aug 14, 2025 | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | -0.25% | 41,211,388 |
| Aug 13, 2025 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | -0.49% | 36,010,096 |
| Aug 12, 2025 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | 0.25% | 35,509,451 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 52,076,463 |
| Aug 8, 2025 | 4.08 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 41,254,956 |
| Aug 7, 2025 | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | 0.49% | 38,842,948 |
| Aug 6, 2025 | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | 0.25% | 29,708,106 |
| Aug 5, 2025 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.50% | 41,586,506 |
| Aug 4, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | -0.25% | 39,473,578 |
| Aug 1, 2025 | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 40,354,132 |
| Jul 31, 2025 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | -0.98% | 54,650,640 |
| Jul 30, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 73,770,835 |
| Jul 29, 2025 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 46,683,857 |
| Jul 28, 2025 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -7.31% | 110,513,066 |
| Jul 25, 2025 | 4.37 | 4.40 | 4.36 | 4.38 | 4.16 | 0.23% | 65,657,559 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.34 | 4.37 | 4.15 | -0.68% | 92,474,325 |
| Jul 23, 2025 | 4.43 | 4.45 | 4.39 | 4.40 | 4.18 | -0.45% | 68,571,064 |
| Jul 22, 2025 | 4.35 | 4.42 | 4.34 | 4.42 | 4.20 | 1.61% | 101,462,868 |
| Jul 21, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.13 | 1.16% | 72,886,639 |
| Jul 18, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.08 | 0.23% | 48,173,986 |
| Jul 17, 2025 | 4.29 | 4.32 | 4.28 | 4.29 | 4.07 | 0.23% | 52,738,322 |
| Jul 16, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.07 | 0.23% | 41,968,792 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.06 | -0.93% | 58,896,192 |
| Jul 14, 2025 | 4.29 | 4.35 | 4.28 | 4.31 | 4.09 | 0.47% | 65,701,225 |
| Jul 11, 2025 | 4.28 | 4.33 | 4.27 | 4.29 | 4.07 | 0.47% | 67,161,832 |
| Jul 10, 2025 | 4.27 | 4.34 | 4.26 | 4.27 | 4.06 | 0.23% | 77,415,991 |
| Jul 9, 2025 | 4.26 | 4.29 | 4.24 | 4.26 | 4.05 | 0.24% | 50,274,575 |
| Jul 8, 2025 | 4.28 | 4.29 | 4.22 | 4.25 | 4.04 | -0.47% | 70,742,400 |
| Jul 7, 2025 | 4.19 | 4.28 | 4.18 | 4.27 | 4.06 | 2.15% | 100,252,363 |