Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.51	12.64	11.90	12.34	12.34	1.23%	30,435,297
Mar 31, 2026	13.00	13.24	12.18	12.19	12.19	-7.16%	40,671,280
Mar 30, 2026	12.87	13.37	12.84	13.13	13.13	-0.61%	44,665,210
Mar 27, 2026	13.00	13.34	12.71	13.21	13.21	0.69%	52,154,320
Mar 26, 2026	13.01	13.31	12.82	13.12	13.12	-0.98%	50,873,860
Mar 25, 2026	12.40	13.25	12.33	13.25	13.25	6.34%	55,548,540
Mar 24, 2026	12.09	12.51	11.91	12.46	12.46	4.01%	37,601,020
Mar 23, 2026	11.71	12.09	11.20	11.98	11.98	1.18%	30,910,910
Mar 20, 2026	12.06	12.34	11.82	11.84	11.84	-1.33%	29,042,170
Mar 19, 2026	11.39	12.02	11.39	12.00	12.00	4.08%	29,086,810
Mar 18, 2026	11.17	11.55	11.12	11.53	11.53	3.78%	7,407,669
Mar 17, 2026	11.30	11.40	11.10	11.11	11.11	-1.68%	6,167,859
Mar 16, 2026	11.50	11.60	11.25	11.30	11.30	-1.82%	6,229,559
Mar 13, 2026	11.65	11.73	11.49	11.51	11.51	-1.37%	5,214,966
Mar 12, 2026	11.70	11.77	11.58	11.67	11.67	-0.26%	5,258,352
Mar 11, 2026	11.73	11.73	11.58	11.70	11.70	-	4,135,980
Mar 10, 2026	11.50	11.73	11.46	11.70	11.70	1.74%	5,713,407
Mar 9, 2026	11.58	11.66	11.41	11.50	11.50	-1.20%	6,199,244
Mar 6, 2026	11.30	11.68	11.28	11.64	11.64	2.83%	7,569,492
Mar 5, 2026	11.30	11.48	11.27	11.32	11.32	0.98%	5,797,415
Mar 4, 2026	11.20	11.35	10.98	11.21	11.21	-1.67%	10,416,660
Mar 3, 2026	11.52	11.82	11.37	11.40	11.40	-0.96%	9,717,094
Mar 2, 2026	11.71	11.80	11.50	11.51	11.51	-3.28%	8,112,300
Feb 27, 2026	11.75	11.91	11.69	11.90	11.90	1.54%	8,522,907
Feb 26, 2026	11.69	11.80	11.68	11.72	11.72	0.51%	5,718,100
Feb 25, 2026	11.72	11.75	11.62	11.66	11.66	-0.51%	5,383,928
Feb 24, 2026	11.52	11.74	11.52	11.72	11.72	2.36%	6,035,967
Feb 13, 2026	11.53	11.55	11.44	11.45	11.45	-0.52%	4,115,000
Feb 12, 2026	11.69	11.69	11.51	11.51	11.51	-1.29%	4,694,500
Feb 11, 2026	11.71	11.75	11.60	11.66	11.66	-0.34%	2,969,400
Feb 10, 2026	11.79	11.79	11.67	11.70	11.70	-0.76%	4,165,780
Feb 9, 2026	11.69	11.80	11.64	11.79	11.79	1.29%	5,788,445
Feb 6, 2026	11.47	11.72	11.43	11.64	11.64	1.04%	6,285,100
Feb 5, 2026	11.72	11.75	11.50	11.52	11.52	-1.62%	6,734,938
Feb 4, 2026	11.63	11.78	11.63	11.71	11.71	0.69%	6,825,869
Feb 3, 2026	11.59	11.67	11.42	11.63	11.63	1.93%	6,129,514
Feb 2, 2026	11.47	11.65	11.40	11.41	11.41	-1.21%	7,399,900
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