Beiken Energy Group Co., Ltd Class A 002828
SZSE · China · Industrial Services
CNY 10.84+0.01 (+0.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.84 | +0.09% | CNY 10.83 | CNY 10.91 | CNY 10.72 | 3.60M |
| 2026-09-29 | CNY 10.83 | +0.93% | CNY 10.73 | CNY 10.89 | CNY 10.58 | 5.01M |
| 2026-09-28 | CNY 10.73 | -1.11% | CNY 10.77 | CNY 10.82 | CNY 10.56 | 4.91M |
| 2026-09-24 | CNY 10.85 | +1.12% | CNY 10.75 | CNY 10.99 | CNY 10.74 |
| 5.71M |
| 2026-09-23 | CNY 10.73 | -2.90% | CNY 11.00 | CNY 11.05 | CNY 10.61 | 7.87M |
| 2026-09-22 | CNY 11.05 | -1.07% | CNY 11.18 | CNY 11.90 | CNY 10.99 | 13.92M |
| 2026-09-21 | CNY 11.17 | +4.00% | CNY 10.75 | CNY 11.17 | CNY 10.70 | 8.75M |
| 2026-09-18 | CNY 10.74 | +1.23% | CNY 10.54 | CNY 10.82 | CNY 10.53 | 7.25M |
| 2026-09-17 | CNY 10.61 | +1.53% | CNY 10.35 | CNY 10.72 | CNY 10.25 | 8.95M |
| 2026-09-16 | CNY 10.45 | -0.48% | CNY 10.58 | CNY 10.66 | CNY 10.41 | 7.55M |
| 2026-09-15 | CNY 10.50 | -3.58% | CNY 10.85 | CNY 10.85 | CNY 10.49 | 10.69M |
| 2026-09-14 | CNY 10.89 | -1.80% | CNY 11.21 | CNY 11.36 | CNY 10.83 | 9.15M |
| 2026-09-11 | CNY 11.09 | -5.62% | CNY 11.80 | CNY 11.90 | CNY 11.03 | 16.41M |
| 2026-09-10 | CNY 11.75 | -3.05% | CNY 12.39 | CNY 12.43 | CNY 11.69 | 14.72M |
| 2026-09-09 | CNY 12.12 | -3.04% | CNY 12.50 | CNY 12.50 | CNY 11.95 | 16.57M |
| 2026-09-08 | CNY 12.50 | +3.56% | CNY 12.16 | CNY 12.52 | CNY 12.09 | 22.13M |
| 2026-09-07 | CNY 12.07 | +1.17% | CNY 11.99 | CNY 12.34 | CNY 11.91 | 13.15M |
| 2026-09-04 | CNY 11.93 | -1.73% | CNY 12.12 | CNY 12.26 | CNY 11.89 | 12.44M |
| 2026-09-03 | CNY 12.14 | -0.82% | CNY 12.05 | CNY 12.26 | CNY 11.80 | 20.59M |
| 2026-09-02 | CNY 12.24 | -2.16% | CNY 12.57 | CNY 12.95 | CNY 11.96 | 30.51M |
| 2026-09-01 | CNY 12.51 | +0.97% | CNY 12.43 | CNY 12.59 | CNY 12.30 | 12.33M |
| 2026-08-31 | CNY 12.39 | -2.06% | CNY 12.89 | CNY 12.90 | CNY 12.21 | 14.32M |
| 2026-08-28 | CNY 12.65 | +2.02% | CNY 12.46 | CNY 13.09 | CNY 12.46 | 18.73M |
| 2026-08-27 | CNY 12.40 | +2.06% | CNY 12.17 | CNY 12.48 | CNY 12.15 | 14.58M |
| 2026-08-26 | CNY 12.15 | -0.82% | CNY 11.71 | CNY 12.20 | CNY 11.65 | 12.13M |
| 2026-08-25 | CNY 12.25 | -0.08% | CNY 12.18 | CNY 12.39 | CNY 12.01 | 13.00M |
| 2026-08-24 | CNY 12.26 | +1.49% | CNY 12.05 | CNY 12.29 | CNY 11.74 | 15.77M |
| 2026-08-21 | CNY 12.08 | +0.25% | CNY 12.04 | CNY 12.78 | CNY 11.90 | 19.30M |
| 2026-08-20 | CNY 12.05 | +2.90% | CNY 11.68 | CNY 12.12 | CNY 11.53 | 13.82M |
| 2026-08-19 | CNY 11.71 | -4.10% | CNY 12.07 | CNY 12.32 | CNY 11.64 | 12.79M |
| 2026-08-18 | CNY 12.21 | +0.08% | CNY 12.26 | CNY 12.36 | CNY 12.00 | 14.75M |
| 2026-08-17 | CNY 12.20 | +3.57% | CNY 11.77 | CNY 12.59 | CNY 11.57 | 26.55M |
| 2026-08-14 | CNY 11.78 | -2.16% | CNY 11.97 | CNY 11.97 | CNY 11.24 | 21.97M |
| 2026-08-13 | CNY 12.04 | -3.45% | CNY 12.42 | CNY 12.43 | CNY 11.88 | 22.26M |
| 2026-08-12 | CNY 12.47 | -3.26% | CNY 12.83 | CNY 12.93 | CNY 12.43 | 32.50M |
| 2026-08-11 | CNY 12.89 | +0.16% | CNY 13.51 | CNY 14.00 | CNY 12.78 | 50.36M |
| 2026-08-10 | CNY 12.87 | +10.00% | CNY 11.54 | CNY 12.87 | CNY 11.54 | 25.09M |
| 2026-08-07 | CNY 11.70 | -2.26% | CNY 11.99 | CNY 12.21 | CNY 11.41 | 26.25M |
| 2026-08-06 | CNY 11.97 | -3.47% | CNY 12.42 | CNY 12.52 | CNY 11.87 | 20.85M |
| 2026-08-05 | CNY 12.40 | +2.73% | CNY 11.77 | CNY 12.51 | CNY 11.77 | 26.61M |
| 2026-08-04 | CNY 12.07 | +2.37% | CNY 11.66 | CNY 12.28 | CNY 11.46 | 33.19M |
| 2026-08-03 | CNY 11.79 | -5.15% | CNY 13.67 | CNY 13.67 | CNY 11.19 | 43.53M |
| 2026-07-31 | CNY 12.43 | 0.00% | CNY 12.43 | CNY 12.43 | CNY 12.43 | 0 |
| 2026-07-30 | CNY 12.43 | 0.00% | CNY 12.43 | CNY 12.43 | CNY 12.43 | 0 |
| 2026-07-29 | CNY 12.43 | 0.00% | CNY 12.43 | CNY 12.43 | CNY 12.43 | 0 |
| 2026-07-28 | CNY 12.43 | 0.00% | CNY 12.43 | CNY 12.43 | CNY 12.43 | 0 |
| 2026-07-27 | CNY 12.43 | 0.00% | CNY 12.43 | CNY 12.43 | CNY 12.43 | 0 |
| 2026-07-24 | CNY 12.43 | +1.06% | CNY 12.21 | CNY 12.74 | CNY 11.67 | 33.01M |
| 2026-07-23 | CNY 12.30 | +5.49% | CNY 11.49 | CNY 12.45 | CNY 11.45 | 19.71M |
| 2026-07-22 | CNY 11.66 | 0.00% | CNY 11.95 | CNY 12.09 | CNY 11.48 | 19.30M |
| 2026-07-21 | CNY 11.66 | -1.10% | CNY 11.55 | CNY 11.84 | CNY 10.78 | 26.32M |
| 2026-07-20 | CNY 11.79 | -0.84% | CNY 12.10 | CNY 12.22 | CNY 10.70 | 37.87M |
| 2026-07-17 | CNY 11.89 | -4.04% | CNY 12.22 | CNY 12.75 | CNY 11.82 | 19.77M |
| 2026-07-16 | CNY 12.39 | +1.64% | CNY 12.30 | CNY 12.56 | CNY 11.92 | 20.77M |
| 2026-07-15 | CNY 12.19 | -1.61% | CNY 11.72 | CNY 12.75 | CNY 11.63 | 31.55M |
| 2026-07-14 | CNY 12.39 | -4.77% | CNY 13.13 | CNY 13.17 | CNY 12.00 | 37.73M |
| 2026-07-13 | CNY 13.01 | -3.49% | CNY 13.58 | CNY 14.20 | CNY 12.73 | 36.54M |
| 2026-07-10 | CNY 13.48 | +10.04% | CNY 11.49 | CNY 13.48 | CNY 11.49 | 45.50M |
| 2026-07-09 | CNY 12.25 | -1.37% | CNY 12.33 | CNY 12.47 | CNY 11.92 | 31.78M |
| 2026-07-08 | CNY 12.42 | +4.63% | CNY 12.12 | CNY 12.77 | CNY 11.60 | 37.72M |
| 2026-07-07 | CNY 11.87 | +3.58% | CNY 11.60 | CNY 12.34 | CNY 11.36 | 41.97M |
| 2026-07-06 | CNY 11.46 | +9.98% | CNY 11.29 | CNY 11.46 | CNY 10.52 | 20.16M |
| 2026-07-03 | CNY 10.42 | -5.36% | CNY 11.07 | CNY 11.28 | CNY 10.32 | 17.13M |
| 2026-07-02 | CNY 11.01 | +0.18% | CNY 10.86 | CNY 11.30 | CNY 10.82 | 13.44M |
| 2026-07-01 | CNY 10.99 | +3.97% | CNY 10.78 | CNY 11.24 | CNY 10.50 | 23.00M |
| 2026-06-30 | CNY 10.57 | -0.19% | CNY 10.80 | CNY 11.19 | CNY 10.40 | 26.88M |
| 2026-06-29 | CNY 10.59 | +9.97% | CNY 9.69 | CNY 10.59 | CNY 9.69 | 18.57M |
| 2026-06-26 | CNY 9.63 | -3.12% | CNY 9.95 | CNY 10.00 | CNY 9.41 | 12.20M |
| 2026-06-25 | CNY 9.94 | +2.90% | CNY 9.75 | CNY 9.99 | CNY 9.47 | 14.34M |
| 2026-06-24 | CNY 9.66 | -4.36% | CNY 10.01 | CNY 10.34 | CNY 9.63 | 15.20M |
| 2026-06-23 | CNY 10.10 | +1.92% | CNY 9.84 | CNY 10.30 | CNY 9.73 | 21.19M |
| 2026-06-22 | CNY 9.91 | +7.02% | CNY 9.21 | CNY 10.05 | CNY 9.05 | 29.25M |
| 2026-06-18 | CNY 9.26 | -5.22% | CNY 9.89 | CNY 10.08 | CNY 8.95 | 36.55M |
| 2026-06-17 | CNY 9.77 | +10.02% | CNY 8.82 | CNY 9.77 | CNY 8.76 | 22.15M |
| 2026-06-16 | CNY 8.88 | -0.11% | CNY 8.84 | CNY 8.95 | CNY 8.44 | 14.99M |
| 2026-06-15 | CNY 8.89 | -2.09% | CNY 9.08 | CNY 9.28 | CNY 8.85 | 10.02M |
| 2026-06-12 | CNY 9.08 | +1.11% | CNY 8.83 | CNY 9.22 | CNY 8.71 | 12.01M |
| 2026-06-11 | CNY 8.98 | +0.56% | CNY 9.21 | CNY 9.29 | CNY 8.79 | 11.47M |
| 2026-06-10 | CNY 8.93 | -1.22% | CNY 8.95 | CNY 9.13 | CNY 8.82 | 8.98M |
| 2026-06-09 | CNY 9.04 | -4.34% | CNY 9.17 | CNY 9.44 | CNY 8.92 | 12.48M |
| 2026-06-08 | CNY 9.45 | +1.50% | CNY 9.18 | CNY 9.76 | CNY 9.18 | 14.77M |
| 2026-06-05 | CNY 9.31 | +1.42% | CNY 9.11 | CNY 9.38 | CNY 8.97 | 9.68M |
| 2026-06-04 | CNY 9.18 | -4.77% | CNY 9.48 | CNY 9.50 | CNY 9.11 | 9.90M |
| 2026-06-03 | CNY 9.64 | +0.63% | CNY 9.63 | CNY 9.74 | CNY 9.33 | 9.38M |
| 2026-06-02 | CNY 9.58 | -2.94% | CNY 9.94 | CNY 10.00 | CNY 9.53 | 8.28M |
| 2026-06-01 | CNY 9.87 | +5.00% | CNY 9.49 | CNY 9.91 | CNY 9.43 | 10.44M |
| 2026-05-29 | CNY 9.40 | -2.89% | CNY 9.53 | CNY 9.62 | CNY 9.30 | 8.18M |
| 2026-05-28 | CNY 9.68 | +1.57% | CNY 9.53 | CNY 9.70 | CNY 9.45 | 8.63M |
| 2026-05-27 | CNY 9.53 | -2.66% | CNY 9.79 | CNY 9.86 | CNY 9.44 | 9.37M |
| 2026-05-26 | CNY 9.79 | -0.91% | CNY 9.83 | CNY 9.92 | CNY 9.66 | 10.54M |