Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 6.64
-0.07 (-1.04%)
May 28, 2026, 3:00 PM CST
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.90 | 7.31 | 6.56 | 6.64 | 6.64 | -1.04% | 640,534,800 |
| May 27, 2026 | 5.93 | 6.71 | 5.93 | 6.71 | 6.71 | 10.00% | 400,318,900 |
| May 26, 2026 | 5.92 | 6.30 | 5.70 | 6.10 | 6.10 | 2.87% | 459,372,200 |
| May 25, 2026 | 5.34 | 5.93 | 5.34 | 5.93 | 5.93 | 10.02% | 373,801,500 |
| May 22, 2026 | 5.32 | 5.75 | 5.19 | 5.39 | 5.39 | -3.41% | 300,951,300 |
| May 21, 2026 | 5.18 | 5.88 | 5.16 | 5.58 | 5.58 | 3.72% | 393,298,800 |
| May 20, 2026 | 5.70 | 5.96 | 5.36 | 5.38 | 5.38 | -0.74% | 511,047,500 |
| May 19, 2026 | 4.97 | 5.42 | 4.97 | 5.42 | 5.42 | 9.94% | 160,065,700 |
| May 18, 2026 | 4.81 | 4.97 | 4.80 | 4.93 | 4.93 | 1.86% | 81,706,970 |
| May 15, 2026 | 4.85 | 4.91 | 4.73 | 4.84 | 4.84 | -0.62% | 85,940,920 |
| May 14, 2026 | 5.00 | 5.06 | 4.87 | 4.87 | 4.87 | -1.62% | 117,051,100 |
| May 13, 2026 | 4.88 | 5.08 | 4.86 | 4.95 | 4.95 | 1.85% | 149,281,800 |
| May 12, 2026 | 4.80 | 4.93 | 4.80 | 4.86 | 4.86 | 1.25% | 109,311,000 |
| May 11, 2026 | 4.84 | 4.94 | 4.78 | 4.80 | 4.80 | -1.03% | 100,376,700 |
| May 8, 2026 | 4.86 | 5.09 | 4.79 | 4.85 | 4.85 | - | 95,840,890 |
| May 7, 2026 | 4.73 | 4.86 | 4.71 | 4.85 | 4.85 | 2.54% | 90,488,230 |
| May 6, 2026 | 4.65 | 4.74 | 4.61 | 4.73 | 4.73 | 1.94% | 71,541,270 |
| Apr 30, 2026 | 4.68 | 4.70 | 4.61 | 4.64 | 4.64 | -1.07% | 42,589,030 |
| Apr 29, 2026 | 4.65 | 4.74 | 4.63 | 4.69 | 4.69 | 0.86% | 60,161,300 |
| Apr 28, 2026 | 4.54 | 4.67 | 4.52 | 4.65 | 4.65 | 1.97% | 74,898,440 |
| Apr 27, 2026 | 4.69 | 4.70 | 4.55 | 4.56 | 4.56 | -3.18% | 95,071,330 |
| Apr 24, 2026 | 4.62 | 4.79 | 4.61 | 4.71 | 4.71 | 1.29% | 83,672,650 |
| Apr 23, 2026 | 4.60 | 4.69 | 4.50 | 4.65 | 4.65 | -2.52% | 132,861,500 |
| Apr 22, 2026 | 4.78 | 4.88 | 4.75 | 4.77 | 4.77 | -0.63% | 63,997,600 |
| Apr 21, 2026 | 4.65 | 4.81 | 4.63 | 4.80 | 4.80 | 3.67% | 83,957,270 |
| Apr 20, 2026 | 4.61 | 4.66 | 4.60 | 4.63 | 4.63 | -0.22% | 42,528,950 |
| Apr 17, 2026 | 4.66 | 4.69 | 4.60 | 4.64 | 4.64 | -0.85% | 51,654,200 |
| Apr 16, 2026 | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | -1.06% | 51,715,460 |
| Apr 15, 2026 | 4.66 | 4.75 | 4.59 | 4.73 | 4.73 | 1.28% | 88,199,230 |
| Apr 14, 2026 | 4.82 | 4.90 | 4.63 | 4.67 | 4.67 | -2.71% | 131,582,000 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.74 | 4.80 | 4.80 | -4.00% | 133,984,600 |
| Apr 10, 2026 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | 1.01% | 153,440,400 |
| Apr 9, 2026 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | -0.80% | 31,662,040 |
| Apr 8, 2026 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 1.22% | 53,174,830 |
| Apr 7, 2026 | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | -1.20% | 39,686,350 |
| Apr 3, 2026 | 5.07 | 5.08 | 4.95 | 4.99 | 4.99 | -1.77% | 46,966,430 |
| Apr 2, 2026 | 5.08 | 5.13 | 5.04 | 5.08 | 5.08 | - | 44,840,950 |
| Apr 1, 2026 | 5.14 | 5.16 | 5.05 | 5.08 | 5.08 | -0.78% | 65,240,620 |
| Mar 31, 2026 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 59,853,490 |
| Mar 30, 2026 | 5.28 | 5.30 | 5.13 | 5.18 | 5.18 | -2.81% | 66,566,240 |
| Mar 27, 2026 | 5.28 | 5.40 | 5.25 | 5.33 | 5.33 | - | 63,822,250 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.27 | 5.33 | 5.33 | -0.56% | 75,678,270 |
| Mar 25, 2026 | 5.23 | 5.44 | 5.19 | 5.36 | 5.36 | 2.29% | 99,208,050 |
| Mar 24, 2026 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | 3.76% | 82,952,960 |
| Mar 23, 2026 | 5.15 | 5.20 | 5.02 | 5.05 | 5.05 | -2.51% | 86,507,530 |
| Mar 20, 2026 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | 0.19% | 70,596,250 |
| Mar 19, 2026 | 5.18 | 5.29 | 5.15 | 5.17 | 5.17 | -0.39% | 58,418,470 |
| Mar 18, 2026 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | 1.17% | 57,519,800 |
| Mar 17, 2026 | 5.19 | 5.21 | 5.10 | 5.13 | 5.13 | -0.97% | 69,259,920 |
| Mar 16, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | -3.54% | 92,606,010 |