Beijing Jingneng Thermal Co., Ltd. (SHE:002893)
China · Delayed Price · Currency is CNY 10.61
-0.14 (-1.30%)
Sep 14, 2026, 3:04 PM CST
Beijing Jingneng Thermal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 10.76 | 11.35 | 10.60 | 10.61 | 10.61 | -1.30% | 21,066,570 |
| Sep 11, 2026 | 10.87 | 11.13 | 10.61 | 10.75 | 10.75 | -1.10% | 26,355,745 |
| Sep 10, 2026 | 11.14 | 11.20 | 10.81 | 10.87 | 10.87 | -2.51% | 23,178,566 |
| Sep 9, 2026 | 10.70 | 11.73 | 10.61 | 11.15 | 11.15 | 4.50% | 38,841,950 |
| Sep 8, 2026 | 10.54 | 10.68 | 10.43 | 10.67 | 10.67 | 1.23% | 18,782,492 |
| Sep 7, 2026 | 10.51 | 10.62 | 10.46 | 10.54 | 10.54 | -0.47% | 13,328,101 |
| Sep 4, 2026 | 10.63 | 10.83 | 10.50 | 10.59 | 10.59 | -0.19% | 22,137,312 |
| Sep 3, 2026 | 10.89 | 11.10 | 10.56 | 10.61 | 10.61 | -5.01% | 48,753,438 |
| Sep 2, 2026 | 10.26 | 11.17 | 10.26 | 11.17 | 11.17 | 10.05% | 44,855,142 |
| Sep 1, 2026 | 10.02 | 10.18 | 10.02 | 10.15 | 10.15 | 1.30% | 7,144,559 |
| Aug 31, 2026 | 9.94 | 10.07 | 9.93 | 10.02 | 10.02 | -0.10% | 4,627,200 |
| Aug 28, 2026 | 9.93 | 10.04 | 9.87 | 10.03 | 10.03 | 1.01% | 5,838,400 |
| Aug 27, 2026 | 9.99 | 10.02 | 9.91 | 9.93 | 9.93 | -1.29% | 6,927,700 |
| Aug 26, 2026 | 10.02 | 10.08 | 9.98 | 10.06 | 10.06 | 0.30% | 6,054,400 |
| Aug 25, 2026 | 9.80 | 10.15 | 9.76 | 10.03 | 10.03 | 2.03% | 8,389,700 |
| Aug 24, 2026 | 9.84 | 9.95 | 9.80 | 9.83 | 9.83 | - | 6,242,700 |
| Aug 21, 2026 | 9.88 | 9.89 | 9.73 | 9.83 | 9.83 | -0.61% | 4,705,282 |
| Aug 20, 2026 | 9.66 | 9.96 | 9.66 | 9.89 | 9.89 | 2.59% | 7,422,900 |
| Aug 19, 2026 | 9.84 | 9.89 | 9.60 | 9.64 | 9.64 | -2.33% | 6,121,900 |
| Aug 18, 2026 | 9.78 | 9.98 | 9.72 | 9.87 | 9.87 | 1.23% | 7,670,245 |
| Aug 17, 2026 | 9.70 | 9.76 | 9.59 | 9.75 | 9.75 | 0.93% | 4,962,545 |
| Aug 14, 2026 | 9.80 | 9.80 | 9.58 | 9.66 | 9.66 | -1.43% | 5,808,100 |
| Aug 13, 2026 | 9.82 | 9.93 | 9.75 | 9.80 | 9.80 | -0.51% | 6,434,300 |
| Aug 12, 2026 | 9.78 | 9.87 | 9.73 | 9.85 | 9.85 | 0.20% | 4,473,638 |
| Aug 11, 2026 | 9.85 | 9.92 | 9.75 | 9.83 | 9.83 | -0.61% | 5,108,400 |
| Aug 10, 2026 | 9.72 | 9.90 | 9.71 | 9.89 | 9.89 | 1.44% | 7,235,000 |
| Aug 7, 2026 | 9.78 | 9.85 | 9.62 | 9.75 | 9.75 | -0.41% | 6,572,700 |
| Aug 6, 2026 | 9.73 | 9.79 | 9.64 | 9.79 | 9.79 | 0.62% | 6,143,000 |
| Aug 5, 2026 | 9.68 | 9.75 | 9.63 | 9.73 | 9.73 | 0.21% | 5,656,700 |
| Aug 4, 2026 | 9.84 | 9.88 | 9.66 | 9.71 | 9.71 | -0.92% | 7,209,825 |
| Aug 3, 2026 | 9.61 | 9.81 | 9.61 | 9.80 | 9.80 | 1.66% | 7,718,500 |
| Jul 31, 2026 | 9.54 | 9.66 | 9.53 | 9.64 | 9.64 | 0.94% | 6,273,400 |
| Jul 30, 2026 | 9.50 | 9.66 | 9.47 | 9.55 | 9.55 | 0.10% | 6,155,300 |
| Jul 29, 2026 | 9.38 | 9.58 | 9.36 | 9.54 | 9.54 | 1.71% | 6,400,438 |
| Jul 28, 2026 | 9.29 | 9.44 | 9.29 | 9.38 | 9.38 | - | 3,711,600 |
| Jul 27, 2026 | 9.15 | 9.38 | 9.15 | 9.38 | 9.38 | 1.19% | 4,531,611 |
| Jul 24, 2026 | 9.50 | 9.58 | 9.27 | 9.27 | 9.27 | -3.44% | 6,548,100 |
| Jul 23, 2026 | 9.36 | 9.61 | 9.33 | 9.60 | 9.60 | 1.80% | 8,225,002 |
| Jul 22, 2026 | 9.39 | 9.47 | 9.34 | 9.43 | 9.43 | -0.42% | 7,488,214 |
| Jul 21, 2026 | 9.72 | 9.72 | 9.28 | 9.47 | 9.47 | -3.27% | 13,220,670 |
| Jul 20, 2026 | 9.28 | 9.97 | 9.21 | 9.79 | 9.79 | 5.50% | 15,120,390 |
| Jul 17, 2026 | 9.30 | 9.51 | 9.18 | 9.28 | 9.28 | -0.22% | 9,051,760 |
| Jul 16, 2026 | 9.37 | 9.45 | 9.20 | 9.30 | 9.30 | -1.48% | 5,111,400 |
| Jul 15, 2026 | 9.23 | 9.56 | 9.17 | 9.44 | 9.44 | 2.05% | 6,035,200 |
| Jul 14, 2026 | 9.13 | 9.26 | 8.95 | 9.25 | 9.25 | 0.87% | 5,143,321 |
| Jul 13, 2026 | 9.48 | 9.50 | 9.13 | 9.17 | 9.17 | -3.68% | 6,898,400 |
| Jul 10, 2026 | 9.45 | 9.67 | 9.32 | 9.52 | 9.52 | -0.21% | 6,666,800 |
| Jul 9, 2026 | 9.24 | 9.68 | 9.12 | 9.54 | 9.54 | 3.25% | 9,739,245 |
| Jul 8, 2026 | 9.28 | 9.39 | 9.23 | 9.24 | 9.24 | -0.86% | 4,075,600 |
| Jul 7, 2026 | 9.36 | 9.48 | 9.21 | 9.32 | 9.32 | -0.64% | 4,793,800 |