Beijing Jingneng Thermal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.65	9.68	9.45	9.61	9.61	-1.33%	6,877,144
Oct 23, 2026	9.50	9.76	9.25	9.74	9.74	1.25%	11,754,051
Oct 22, 2026	10.49	10.49	9.56	9.62	9.62	-9.42%	20,455,910
Oct 21, 2026	10.72	10.95	10.56	10.62	10.62	-1.67%	11,842,995
Oct 20, 2026	10.88	10.99	10.72	10.80	10.80	-2.00%	14,558,373
Oct 19, 2026	10.82	11.02	10.71	11.02	11.02	2.23%	19,100,368
Oct 16, 2026	10.70	10.87	10.55	10.78	10.78	-0.83%	16,947,299
Oct 15, 2026	10.40	11.00	10.35	10.87	10.87	2.26%	22,356,799
Oct 14, 2026	10.52	10.80	10.50	10.63	10.63	0.85%	12,217,990
Oct 13, 2026	10.48	10.56	10.23	10.54	10.54	0.29%	11,450,040
Oct 12, 2026	10.67	10.71	10.46	10.51	10.51	-2.50%	12,395,240
Oct 9, 2026	10.61	10.80	10.49	10.78	10.78	1.70%	17,618,880
Oct 8, 2026	10.56	10.70	10.51	10.60	10.60	-1.03%	14,383,600
Sep 30, 2026	10.38	10.76	10.24	10.71	10.71	4.08%	21,490,004
Sep 29, 2026	10.15	10.39	10.10	10.29	10.29	1.08%	9,341,490
Sep 28, 2026	10.22	10.32	10.15	10.18	10.18	0.30%	8,355,904
Sep 24, 2026	10.20	10.34	10.13	10.15	10.15	-0.98%	5,381,700
Sep 23, 2026	10.25	10.36	10.12	10.25	10.25	-0.10%	7,580,700
Sep 22, 2026	10.39	10.39	10.20	10.26	10.26	-1.35%	9,114,500
Sep 21, 2026	10.35	10.41	10.24	10.40	10.40	0.68%	7,707,169
Sep 18, 2026	10.14	10.36	10.05	10.33	10.33	1.97%	10,785,800
Sep 17, 2026	10.10	10.16	9.85	10.13	10.13	0.10%	12,723,000
Sep 16, 2026	10.15	10.34	10.02	10.12	10.12	-0.20%	11,708,230
Sep 15, 2026	10.51	10.60	10.12	10.14	10.14	-4.43%	20,658,673
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