Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.65	10.94	10.58	10.83	-	1.31%	14,203,299
Apr 28, 2026	10.45	10.75	10.41	10.69	10.69	2.20%	12,196,500
Apr 27, 2026	10.52	10.63	10.40	10.46	10.46	-1.41%	9,259,869
Apr 24, 2026	10.65	10.77	10.54	10.61	10.61	-1.58%	12,213,340
Apr 23, 2026	10.50	10.92	10.41	10.78	10.78	2.47%	20,127,400
Apr 22, 2026	10.35	10.55	10.34	10.52	10.52	0.86%	11,132,060
Apr 21, 2026	10.36	10.45	10.24	10.43	10.43	0.58%	8,833,471
Apr 20, 2026	10.23	10.38	10.20	10.37	10.37	1.57%	8,939,912
Apr 17, 2026	10.33	10.36	10.20	10.21	10.21	-1.45%	9,218,743
Apr 16, 2026	10.35	10.38	10.26	10.36	10.36	0.10%	8,200,614
Apr 15, 2026	10.49	10.50	10.31	10.35	10.35	-1.05%	8,218,814
Apr 14, 2026	10.35	10.46	10.27	10.46	10.46	0.67%	13,744,790
Apr 13, 2026	10.52	10.52	10.26	10.39	10.39	-2.17%	16,011,630
Apr 10, 2026	10.50	10.70	10.45	10.62	10.62	0.76%	17,172,570
Apr 9, 2026	11.02	11.05	10.42	10.54	10.54	-5.64%	34,824,849
Apr 8, 2026	11.60	11.68	11.01	11.17	11.17	-3.46%	41,125,270
Apr 7, 2026	12.45	12.59	11.48	11.57	11.57	-7.22%	32,199,260
Apr 3, 2026	12.37	13.09	12.09	12.47	12.47	0.97%	30,984,120
Apr 2, 2026	12.37	12.64	12.11	12.35	12.35	0.08%	24,601,270
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