Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 4.720
+0.010 (0.21%)
Aug 27, 2026, 3:00 PM CST
SHA:600863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.62 | 4.72 | 4.61 | 4.70 | - | 0.64% | 75,847,525 |
| Aug 25, 2026 | 4.63 | 4.72 | 4.58 | 4.67 | 4.67 | -1.27% | 112,277,454 |
| Aug 24, 2026 | 4.95 | 5.06 | 4.71 | 4.73 | 4.73 | 2.60% | 166,369,085 |
| Aug 21, 2026 | 4.72 | 4.73 | 4.57 | 4.61 | 4.61 | -2.95% | 95,169,466 |
| Aug 20, 2026 | 4.73 | 4.78 | 4.71 | 4.75 | 4.75 | 0.21% | 67,784,450 |
| Aug 19, 2026 | 4.91 | 4.93 | 4.71 | 4.74 | 4.74 | -3.66% | 137,935,242 |
| Aug 18, 2026 | 4.89 | 4.94 | 4.83 | 4.92 | 4.92 | 0.61% | 133,871,661 |
| Aug 17, 2026 | 4.81 | 4.90 | 4.76 | 4.89 | 4.89 | 0.82% | 129,291,365 |
| Aug 14, 2026 | 4.99 | 4.99 | 4.78 | 4.85 | 4.85 | -3.19% | 165,077,600 |
| Aug 13, 2026 | 5.11 | 5.25 | 5.00 | 5.01 | 5.01 | -1.76% | 252,660,606 |
| Aug 12, 2026 | 5.18 | 5.29 | 5.05 | 5.10 | 5.10 | -1.54% | 311,335,800 |
| Aug 11, 2026 | 4.71 | 5.18 | 4.68 | 5.18 | 5.18 | 9.98% | 218,432,140 |
| Aug 10, 2026 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | -0.21% | 82,798,820 |
| Aug 7, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | -0.21% | 98,869,193 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.66 | 4.73 | 4.73 | -1.46% | 115,273,168 |
| Aug 5, 2026 | 4.85 | 4.85 | 4.73 | 4.80 | 4.80 | -1.03% | 127,759,750 |
| Aug 4, 2026 | 4.92 | 4.97 | 4.82 | 4.85 | 4.85 | -1.42% | 121,289,684 |
| Aug 3, 2026 | 4.90 | 4.99 | 4.86 | 4.92 | 4.92 | -0.20% | 121,951,982 |
| Jul 31, 2026 | 4.91 | 5.03 | 4.89 | 4.93 | 4.93 | -1.99% | 171,238,400 |
| Jul 30, 2026 | 4.78 | 5.03 | 4.70 | 5.03 | 5.03 | 3.93% | 221,126,000 |
| Jul 29, 2026 | 4.64 | 4.86 | 4.59 | 4.84 | 4.84 | 3.86% | 166,688,981 |
| Jul 28, 2026 | 4.74 | 4.85 | 4.64 | 4.66 | 4.66 | -1.69% | 133,886,000 |
| Jul 27, 2026 | 4.77 | 4.98 | 4.72 | 4.96 | 4.74 | 1.64% | 145,000,900 |
| Jul 24, 2026 | 5.16 | 5.20 | 4.86 | 4.88 | 4.66 | -6.69% | 222,842,539 |
| Jul 23, 2026 | 5.20 | 5.46 | 5.12 | 5.23 | 5.00 | -1.88% | 298,675,795 |
| Jul 22, 2026 | 5.05 | 5.39 | 5.00 | 5.33 | 5.09 | 3.29% | 323,374,980 |
| Jul 21, 2026 | 5.00 | 5.34 | 4.80 | 5.16 | 4.93 | 2.79% | 412,034,486 |
| Jul 20, 2026 | 4.56 | 5.02 | 4.54 | 5.02 | 4.80 | 10.09% | 332,177,669 |
| Jul 17, 2026 | 4.60 | 4.69 | 4.49 | 4.56 | 4.36 | -1.30% | 217,330,870 |
| Jul 16, 2026 | 4.75 | 4.79 | 4.60 | 4.62 | 4.42 | -3.14% | 129,400,404 |
| Jul 15, 2026 | 4.77 | 4.90 | 4.72 | 4.77 | 4.56 | -1.04% | 134,583,525 |
| Jul 14, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.61 | 1.47% | 162,309,603 |
| Jul 13, 2026 | 4.69 | 4.83 | 4.66 | 4.75 | 4.54 | -0.42% | 213,580,358 |
| Jul 10, 2026 | 4.47 | 4.84 | 4.40 | 4.77 | 4.56 | 6.24% | 261,567,607 |
| Jul 9, 2026 | 4.34 | 4.57 | 4.32 | 4.49 | 4.29 | 2.98% | 180,799,682 |
| Jul 8, 2026 | 4.30 | 4.39 | 4.26 | 4.36 | 4.17 | 1.16% | 123,524,313 |
| Jul 7, 2026 | 4.46 | 4.48 | 4.30 | 4.31 | 4.12 | -3.58% | 107,352,657 |
| Jul 6, 2026 | 4.58 | 4.62 | 4.46 | 4.47 | 4.27 | -2.83% | 131,496,577 |
| Jul 3, 2026 | 4.64 | 4.71 | 4.55 | 4.60 | 4.40 | -1.29% | 130,295,300 |
| Jul 2, 2026 | 4.85 | 4.95 | 4.64 | 4.66 | 4.45 | -3.92% | 174,074,335 |
| Jul 1, 2026 | 4.70 | 4.87 | 4.64 | 4.85 | 4.63 | 3.19% | 161,543,689 |
| Jun 30, 2026 | 4.81 | 4.82 | 4.67 | 4.70 | 4.49 | -2.69% | 144,674,343 |
| Jun 29, 2026 | 4.80 | 4.90 | 4.73 | 4.83 | 4.62 | -0.21% | 146,554,584 |
| Jun 26, 2026 | 4.92 | 5.09 | 4.83 | 4.84 | 4.63 | -1.63% | 186,022,675 |
| Jun 25, 2026 | 4.96 | 5.02 | 4.87 | 4.92 | 4.70 | -1.80% | 167,433,936 |
| Jun 24, 2026 | 5.07 | 5.13 | 4.99 | 5.01 | 4.79 | -2.53% | 179,194,822 |
| Jun 23, 2026 | 5.25 | 5.34 | 5.11 | 5.14 | 4.91 | -2.65% | 186,704,469 |
| Jun 22, 2026 | 5.36 | 5.39 | 5.17 | 5.28 | 5.05 | -1.49% | 240,956,899 |
| Jun 18, 2026 | 5.76 | 5.94 | 5.31 | 5.36 | 5.12 | -5.63% | 343,162,200 |
| Jun 17, 2026 | 5.70 | 5.83 | 5.52 | 5.68 | 5.43 | -0.70% | 235,516,200 |