Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China · Delayed Price · Currency is CNY 5.15
+0.02 (0.39%)
Oct 29, 2026, 11:29 AM CST
SHA:600863 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.08 | 5.20 | 5.07 | 5.15 | 5.15 | 0.39% | 52,965,434 |
| Oct 28, 2026 | 4.92 | 5.21 | 4.92 | 5.13 | 5.13 | 3.64% | 101,996,800 |
| Oct 27, 2026 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | -1.59% | 71,501,504 |
| Oct 26, 2026 | 4.97 | 5.09 | 4.96 | 5.03 | 5.03 | 0.40% | 58,568,500 |
| Oct 23, 2026 | 4.98 | 5.03 | 4.85 | 5.01 | 5.01 | - | 81,426,421 |
| Oct 22, 2026 | 5.06 | 5.11 | 4.92 | 5.01 | 5.01 | -0.99% | 85,443,764 |
| Oct 21, 2026 | 5.12 | 5.16 | 5.05 | 5.06 | 5.06 | -1.75% | 66,501,274 |
| Oct 20, 2026 | 5.18 | 5.22 | 5.12 | 5.15 | 5.15 | -0.77% | 77,438,031 |
| Oct 19, 2026 | 5.10 | 5.29 | 4.92 | 5.19 | 5.19 | 0.97% | 143,540,918 |
| Oct 16, 2026 | 5.19 | 5.23 | 5.08 | 5.14 | 5.14 | -0.19% | 84,318,802 |
| Oct 15, 2026 | 5.26 | 5.32 | 5.13 | 5.15 | 5.15 | -3.56% | 116,202,329 |
| Oct 14, 2026 | 5.08 | 5.43 | 5.08 | 5.34 | 5.34 | 4.71% | 192,784,663 |
| Oct 13, 2026 | 5.19 | 5.19 | 5.03 | 5.10 | 5.10 | -1.73% | 153,952,102 |
| Oct 12, 2026 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | 0.19% | 196,021,032 |
| Oct 9, 2026 | 5.06 | 5.20 | 5.00 | 5.18 | 5.18 | 1.57% | 225,349,847 |
| Oct 8, 2026 | 4.73 | 5.12 | 4.71 | 5.10 | 5.10 | 8.05% | 283,683,795 |
| Sep 30, 2026 | 4.69 | 4.73 | 4.66 | 4.72 | 4.72 | 0.85% | 46,645,279 |
| Sep 29, 2026 | 4.70 | 4.76 | 4.65 | 4.68 | 4.68 | -1.27% | 57,775,900 |
| Sep 28, 2026 | 4.62 | 4.79 | 4.61 | 4.74 | 4.74 | 2.16% | 108,293,350 |
| Sep 24, 2026 | 4.61 | 4.67 | 4.57 | 4.64 | 4.64 | 0.65% | 56,610,845 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.60 | 4.61 | 4.61 | -2.74% | 83,008,530 |
| Sep 22, 2026 | 4.74 | 4.76 | 4.69 | 4.74 | 4.74 | -0.21% | 60,660,440 |
| Sep 21, 2026 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | 0.42% | 51,306,931 |
| Sep 18, 2026 | 4.68 | 4.75 | 4.67 | 4.73 | 4.73 | 1.07% | 70,433,960 |
| Sep 17, 2026 | 4.76 | 4.77 | 4.64 | 4.68 | 4.68 | -2.30% | 95,512,302 |
| Sep 16, 2026 | 4.78 | 4.86 | 4.73 | 4.79 | 4.79 | -0.62% | 77,008,213 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.79 | 4.82 | 4.82 | -1.23% | 74,775,424 |
| Sep 14, 2026 | 4.78 | 4.91 | 4.77 | 4.88 | 4.88 | 0.83% | 100,502,452 |
| Sep 11, 2026 | 4.87 | 4.88 | 4.71 | 4.84 | 4.84 | -0.62% | 132,449,581 |
| Sep 10, 2026 | 4.85 | 4.94 | 4.80 | 4.87 | 4.87 | -0.20% | 143,408,115 |
| Sep 9, 2026 | 4.78 | 4.92 | 4.74 | 4.88 | 4.88 | 0.83% | 155,071,836 |
| Sep 8, 2026 | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | 4.09% | 147,474,475 |
| Sep 7, 2026 | 4.75 | 4.77 | 4.62 | 4.65 | 4.65 | -1.48% | 87,232,221 |
| Sep 4, 2026 | 4.72 | 4.79 | 4.70 | 4.72 | 4.72 | - | 88,619,100 |
| Sep 3, 2026 | 4.65 | 4.78 | 4.63 | 4.72 | 4.72 | 1.07% | 107,870,135 |
| Sep 2, 2026 | 4.68 | 4.75 | 4.66 | 4.67 | 4.67 | -1.06% | 81,395,749 |
| Sep 1, 2026 | 4.61 | 4.73 | 4.60 | 4.72 | 4.72 | 2.39% | 104,401,145 |
| Aug 31, 2026 | 4.69 | 4.69 | 4.60 | 4.61 | 4.61 | -1.50% | 71,270,146 |
| Aug 28, 2026 | 4.68 | 4.70 | 4.65 | 4.68 | 4.68 | -0.85% | 62,330,469 |
| Aug 27, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.21% | 76,069,359 |
| Aug 26, 2026 | 4.62 | 4.72 | 4.61 | 4.71 | 4.71 | 0.86% | 82,418,625 |
| 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% | 165,077,656 |
| Aug 13, 2026 | 5.11 | 5.25 | 5.00 | 5.01 | 5.01 | -1.76% | 252,660,606 |