Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.47	12.82	11.47	12.51	-	2.46%	39,054,384
May 28, 2026	11.67	12.21	11.49	12.21	12.21	3.65%	31,054,050
May 27, 2026	11.72	12.08	11.68	11.78	11.78	-1.26%	23,407,830
May 26, 2026	11.80	12.21	11.75	11.93	11.93	-1.08%	31,893,050
May 25, 2026	11.69	12.26	11.59	12.06	12.06	3.08%	38,334,950
May 22, 2026	11.47	12.28	11.20	11.70	11.70	2.36%	35,462,190
May 21, 2026	11.88	12.05	11.40	11.43	11.43	-4.27%	34,467,890
May 20, 2026	12.29	12.47	11.87	11.94	11.94	-3.94%	44,760,990
May 19, 2026	11.26	12.43	10.91	12.43	12.43	10.00%	33,111,110
May 18, 2026	11.00	11.35	10.91	11.30	11.30	2.91%	19,220,400
May 15, 2026	11.05	11.25	10.83	10.98	10.98	-0.54%	13,913,640
May 14, 2026	11.38	11.46	11.03	11.04	11.04	-3.16%	18,265,470
May 13, 2026	10.93	11.65	10.93	11.40	11.40	4.49%	25,538,710
May 12, 2026	10.90	11.01	10.82	10.91	10.91	-0.37%	8,508,451
May 11, 2026	11.06	11.09	10.89	10.95	10.95	-1.35%	9,833,600
May 8, 2026	11.03	11.11	10.96	11.10	11.10	0.82%	9,547,180
May 7, 2026	11.03	11.11	10.96	11.01	11.01	-0.36%	9,946,169
May 6, 2026	11.00	11.08	10.83	11.05	11.05	0.64%	14,228,840
Apr 30, 2026	10.93	11.04	10.85	10.98	10.98	1.20%	14,541,150
Apr 29, 2026	10.74	10.94	10.58	10.85	10.85	1.50%	15,983,270
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%	34,824,840
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%	30,435,290
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