Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.31	11.62	11.29	11.55	11.55	1.40%	7,009,327
Jan 29, 2026	11.40	11.57	11.30	11.39	11.39	-0.52%	7,115,288
Jan 28, 2026	11.59	11.64	11.44	11.45	11.45	-1.72%	7,621,613
Jan 27, 2026	11.73	11.75	11.35	11.65	11.65	-1.02%	8,808,124
Jan 26, 2026	11.92	11.95	11.64	11.77	11.77	-1.51%	9,428,586
Jan 23, 2026	11.87	11.96	11.82	11.95	11.95	0.50%	8,399,335
Jan 22, 2026	11.81	11.91	11.79	11.89	11.89	0.25%	7,474,846
Jan 21, 2026	11.90	11.93	11.65	11.86	11.86	-0.84%	9,617,651
Jan 20, 2026	12.28	12.28	11.94	11.96	11.96	-2.37%	13,303,060
Jan 19, 2026	12.00	12.35	11.90	12.25	12.25	2.94%	18,996,660
Jan 16, 2026	11.99	12.05	11.74	11.90	11.90	0.51%	12,574,310
Jan 15, 2026	11.60	11.88	11.52	11.84	11.84	2.16%	14,516,940
Jan 14, 2026	11.59	11.70	11.43	11.59	11.59	0.26%	11,689,800
Jan 13, 2026	11.58	11.66	11.46	11.56	11.56	-0.09%	10,816,135
Jan 12, 2026	11.47	11.57	11.41	11.57	11.57	1.14%	10,857,290
Jan 9, 2026	11.47	11.48	11.36	11.44	11.44	-0.26%	11,067,020
Jan 8, 2026	11.37	11.50	11.35	11.47	11.47	0.53%	8,473,834
Jan 7, 2026	11.42	11.48	11.32	11.41	11.41	-0.17%	8,631,222
Jan 6, 2026	11.35	11.45	11.30	11.43	11.43	0.97%	9,184,641
Jan 5, 2026	11.19	11.45	11.15	11.32	11.32	1.16%	7,343,200
Dec 31, 2025	11.18	11.25	11.03	11.19	11.19	0.18%	7,049,469
Dec 30, 2025	11.10	11.23	11.00	11.17	11.17	0.27%	8,935,645
Dec 29, 2025	11.29	11.33	11.11	11.14	11.14	-1.24%	8,422,923
Dec 26, 2025	11.38	11.43	11.25	11.28	11.28	-1.14%	10,590,530
Dec 25, 2025	11.44	11.45	11.36	11.41	11.41	-0.35%	7,187,538
Dec 24, 2025	11.40	11.51	11.36	11.45	11.45	0.44%	6,780,668
Dec 23, 2025	11.55	11.56	11.37	11.40	11.40	-1.72%	8,154,215
Dec 22, 2025	11.51	11.63	11.46	11.60	11.60	0.78%	7,355,715
Dec 19, 2025	11.42	11.52	11.37	11.51	11.51	1.14%	8,835,600
Dec 18, 2025	11.36	11.54	11.31	11.38	11.38	-0.87%	10,210,260
Dec 17, 2025	11.40	11.49	11.20	11.48	11.48	0.79%	9,207,869
Dec 16, 2025	11.80	11.81	11.34	11.39	11.39	-4.04%	14,055,145
Dec 15, 2025	12.15	12.15	11.84	11.87	11.87	-4.04%	14,284,580
Dec 12, 2025	12.50	12.68	12.16	12.37	12.37	1.73%	15,929,940
Dec 11, 2025	12.70	12.70	12.15	12.16	12.16	-4.03%	16,971,300
Dec 10, 2025	12.46	12.70	12.37	12.67	12.67	1.69%	16,666,310
Dec 9, 2025	13.11	13.12	12.46	12.46	12.46	-6.32%	28,873,140
Dec 8, 2025	13.81	13.85	12.95	13.30	13.30	-4.66%	38,799,000
Dec 5, 2025	13.83	14.04	13.70	13.95	13.95	-1.06%	26,104,509
Dec 4, 2025	13.53	14.56	13.38	14.10	14.10	2.62%	36,947,930
Dec 3, 2025	13.20	14.01	12.99	13.74	13.74	3.46%	42,847,810
Dec 2, 2025	13.31	13.55	13.12	13.28	13.28	-0.90%	22,217,490
Dec 1, 2025	13.10	13.76	12.86	13.40	13.40	3.32%	36,771,500
Nov 28, 2025	13.10	13.37	12.90	12.97	12.97	-2.92%	28,678,050
Nov 27, 2025	12.67	13.95	12.58	13.36	13.36	5.36%	46,066,070
Nov 26, 2025	12.95	13.44	12.61	12.68	12.68	-3.21%	33,195,260
Nov 25, 2025	13.05	13.15	12.78	13.10	13.10	1.16%	31,236,870
Nov 24, 2025	13.06	13.13	12.70	12.95	12.95	0.94%	32,139,510
Nov 21, 2025	12.76	13.40	12.61	12.83	12.83	-1.46%	46,673,950
Nov 20, 2025	12.36	13.57	12.22	13.02	13.02	5.51%	64,826,650