Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.05	10.67	10.01	10.54	10.54	4.15%	17,466,075
Jun 22, 2026	10.15	10.18	9.88	10.12	10.12	-0.69%	11,026,800
Jun 18, 2026	10.00	10.58	9.67	10.19	10.19	2.32%	18,251,245
Jun 17, 2026	10.18	10.24	10.05	10.05	9.96	-2.05%	7,670,300
Jun 16, 2026	10.20	10.35	10.03	10.26	10.17	0.49%	9,300,276
Jun 15, 2026	10.17	10.32	10.06	10.21	10.12	0.99%	10,075,480
Jun 12, 2026	10.00	10.25	9.99	10.11	10.02	2.22%	11,179,290
Jun 11, 2026	10.05	10.15	9.79	9.89	9.80	-2.56%	10,338,210
Jun 10, 2026	10.45	10.50	10.05	10.15	10.06	-4.52%	12,695,290
Jun 9, 2026	10.41	10.67	10.10	10.63	10.53	2.41%	13,447,907
Jun 8, 2026	10.45	10.85	10.32	10.38	10.29	-4.77%	13,981,099
Jun 5, 2026	11.78	12.02	10.81	10.90	10.80	-8.09%	24,589,980
Jun 4, 2026	12.15	12.25	11.81	11.86	11.75	-4.05%	19,076,500
Jun 3, 2026	11.96	12.36	11.70	12.36	12.25	2.40%	27,836,910
Jun 2, 2026	12.20	12.56	12.04	12.07	11.96	-5.18%	26,676,830
Jun 1, 2026	12.35	13.08	11.52	12.73	12.61	1.52%	37,936,520
May 29, 2026	12.00	12.82	11.92	12.54	12.43	2.70%	42,186,180
May 28, 2026	11.67	12.21	11.49	12.21	12.10	3.65%	31,054,050
May 27, 2026	11.72	12.08	11.68	11.78	11.67	-1.26%	23,407,830
May 26, 2026	11.80	12.21	11.75	11.93	11.82	-1.08%	31,893,050
May 25, 2026	11.69	12.26	11.59	12.06	11.95	3.08%	38,334,950
May 22, 2026	11.47	12.28	11.20	11.70	11.59	2.36%	35,462,190
May 21, 2026	11.88	12.05	11.40	11.43	11.33	-4.27%	34,467,890
May 20, 2026	12.29	12.47	11.87	11.94	11.83	-3.94%	44,760,990
May 19, 2026	11.26	12.43	10.91	12.43	12.32	10.00%	33,111,110
May 18, 2026	11.00	11.35	10.91	11.30	11.20	2.91%	19,220,400
May 15, 2026	11.05	11.25	10.83	10.98	10.88	-0.54%	13,913,640
May 14, 2026	11.38	11.46	11.03	11.04	10.94	-3.16%	18,265,470
May 13, 2026	10.93	11.65	10.93	11.40	11.30	4.49%	25,538,710
May 12, 2026	10.90	11.01	10.82	10.91	10.81	-0.37%	8,508,451
May 11, 2026	11.06	11.09	10.89	10.95	10.85	-1.35%	9,833,600
May 8, 2026	11.03	11.11	10.96	11.10	11.00	0.82%	9,547,180
May 7, 2026	11.03	11.11	10.96	11.01	10.91	-0.36%	9,946,169
May 6, 2026	11.00	11.08	10.83	11.05	10.95	0.64%	14,228,840
Apr 30, 2026	10.93	11.04	10.85	10.98	10.88	1.20%	14,541,150
Apr 29, 2026	10.74	10.94	10.58	10.85	10.75	1.50%	15,983,270
Apr 28, 2026	10.45	10.75	10.41	10.69	10.59	2.20%	12,196,500
Apr 27, 2026	10.52	10.63	10.40	10.46	10.37	-1.41%	9,259,869
Apr 24, 2026	10.65	10.77	10.54	10.61	10.51	-1.58%	12,213,340
Apr 23, 2026	10.50	10.92	10.41	10.78	10.68	2.47%	20,127,400
Apr 22, 2026	10.35	10.55	10.34	10.52	10.42	0.86%	11,132,060
Apr 21, 2026	10.36	10.45	10.24	10.43	10.34	0.58%	8,833,471
Apr 20, 2026	10.23	10.38	10.20	10.37	10.28	1.57%	8,939,912
Apr 17, 2026	10.33	10.36	10.20	10.21	10.12	-1.45%	9,218,743
Apr 16, 2026	10.35	10.38	10.26	10.36	10.27	0.10%	8,200,614
Apr 15, 2026	10.49	10.50	10.31	10.35	10.26	-1.05%	8,218,814
Apr 14, 2026	10.35	10.46	10.27	10.46	10.37	0.67%	13,744,790
Apr 13, 2026	10.52	10.52	10.26	10.39	10.30	-2.17%	16,011,630
Apr 10, 2026	10.50	10.70	10.45	10.62	10.52	0.76%	17,172,570
Apr 9, 2026	11.02	11.05	10.42	10.54	10.44	-5.64%	34,824,840