Beijing Jingneng Thermal Co., Ltd. (SHE:002893)
China · Delayed Price · Currency is CNY 9.71
-0.09 (-0.92%)
Aug 4, 2026, 3:04 PM CST
Beijing Jingneng Thermal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 9.59 | 9.66 | 9.35 | 9.38 | 9.38 | -2.09% | 5,034,100 |
| Jul 3, 2026 | 9.49 | 9.61 | 9.45 | 9.58 | 9.58 | 0.95% | 5,773,900 |
| Jul 2, 2026 | 9.38 | 9.78 | 9.36 | 9.49 | 9.49 | 0.53% | 7,032,145 |
| Jul 1, 2026 | 9.25 | 9.55 | 9.19 | 9.44 | 9.44 | 2.05% | 6,752,246 |
| Jun 30, 2026 | 9.32 | 9.40 | 9.18 | 9.25 | 9.25 | -1.70% | 7,138,907 |
| Jun 29, 2026 | 9.82 | 9.83 | 9.29 | 9.41 | 9.41 | -4.18% | 8,100,873 |
| Jun 26, 2026 | 9.85 | 10.08 | 9.81 | 9.82 | 9.82 | -1.21% | 6,539,904 |
| Jun 25, 2026 | 10.06 | 10.06 | 9.90 | 9.94 | 9.94 | -1.97% | 7,641,699 |
| Jun 24, 2026 | 10.44 | 10.44 | 10.06 | 10.14 | 10.14 | -3.80% | 12,290,775 |
| 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 |