Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 4.910
+0.110 (2.29%)
At close: Feb 6, 2026
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.78 | 4.97 | 4.72 | 4.91 | 4.91 | 2.29% | 97,945,180 |
| Feb 5, 2026 | 5.01 | 5.08 | 4.74 | 4.80 | 4.80 | -1.23% | 98,992,390 |
| Feb 4, 2026 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | 2.10% | 62,321,650 |
| Feb 3, 2026 | 4.76 | 4.85 | 4.69 | 4.76 | 4.76 | 0.21% | 61,954,631 |
| Feb 2, 2026 | 4.84 | 4.90 | 4.74 | 4.75 | 4.75 | -2.46% | 79,569,730 |
| Jan 30, 2026 | 4.84 | 4.95 | 4.82 | 4.87 | 4.87 | 0.83% | 68,347,790 |
| Jan 29, 2026 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | 0.21% | 51,530,110 |
| Jan 28, 2026 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | 0.42% | 51,240,680 |
| Jan 27, 2026 | 4.94 | 4.95 | 4.78 | 4.80 | 4.80 | -2.44% | 65,201,430 |
| Jan 26, 2026 | 4.81 | 5.04 | 4.81 | 4.92 | 4.92 | 2.50% | 111,269,422 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 54,401,800 |
| Jan 22, 2026 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 49,752,040 |
| Jan 21, 2026 | 4.79 | 4.87 | 4.75 | 4.78 | 4.78 | -0.21% | 84,057,910 |
| Jan 20, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 2.79% | 122,572,100 |
| Jan 19, 2026 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | 0.87% | 66,385,978 |
| 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 |