Beijing Jingneng Thermal Co. Ltd. Class A 002893
SZSE · China · Utilities
CNY 10.71+0.42 (+4.08%)
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 10.71 | +4.08% | CNY 10.38 | CNY 10.76 | CNY 10.24 | 21.47M |
| 2026-09-29 | CNY 10.29 | +1.08% | CNY 10.15 | CNY 10.39 | CNY 10.10 | 9.34M |
| 2026-09-28 | CNY 10.18 | +0.30% | CNY 10.22 | CNY 10.32 | CNY 10.15 | 8.35M |
| 2026-09-24 | CNY 10.15 | -0.98% | CNY 10.20 | CNY 10.34 | CNY 10.13 | 5.38M |
| 2026-09-23 | CNY 10.25 | -0.10% | CNY 10.25 | CNY 10.36 | CNY 10.12 | 7.58M |
| 2026-09-22 | CNY 10.26 | -1.35% | CNY 10.39 | CNY 10.39 | CNY 10.20 | 9.11M |
| 2026-09-21 | CNY 10.40 | +0.68% | CNY 10.35 | CNY 10.41 | CNY 10.24 | 7.71M |
| 2026-09-18 | CNY 10.33 | +1.97% | CNY 10.14 | CNY 10.36 | CNY 10.05 | 10.77M |
| 2026-09-17 | CNY 10.13 | +0.10% | CNY 10.10 | CNY 10.16 | CNY 9.85 | 12.72M |
| 2026-09-16 | CNY 10.12 | -0.20% | CNY 10.15 | CNY 10.34 | CNY 10.02 | 11.71M |
| 2026-09-15 | CNY 10.14 | -4.43% | CNY 10.51 | CNY 10.60 | CNY 10.12 | 20.65M |
| 2026-09-14 | CNY 10.61 | -1.30% | CNY 10.76 | CNY 11.35 | CNY 10.60 | 21.07M |
| 2026-09-11 | CNY 10.75 | -1.10% | CNY 10.87 | CNY 11.13 | CNY 10.61 | 26.34M |
| 2026-09-10 | CNY 10.87 | -2.51% | CNY 11.14 | CNY 11.20 | CNY 10.81 | 23.17M |
| 2026-09-09 | CNY 11.15 | +4.50% | CNY 10.70 | CNY 11.73 | CNY 10.61 | 38.84M |
| 2026-09-08 | CNY 10.67 | +1.23% | CNY 10.54 | CNY 10.68 | CNY 10.43 | 18.77M |
| 2026-09-07 | CNY 10.54 | -0.47% | CNY 10.51 | CNY 10.62 | CNY 10.46 | 13.32M |
| 2026-09-04 | CNY 10.59 | -0.19% | CNY 10.63 | CNY 10.83 | CNY 10.50 | 22.14M |
| 2026-09-03 | CNY 10.61 | -5.01% | CNY 10.89 | CNY 11.10 | CNY 10.56 | 48.74M |
| 2026-09-02 | CNY 11.17 | +10.05% | CNY 10.26 | CNY 11.17 | CNY 10.26 | 44.79M |
| 2026-09-01 | CNY 10.15 | +1.30% | CNY 10.02 | CNY 10.18 | CNY 10.02 | 7.14M |
| 2026-08-31 | CNY 10.02 | -0.10% | CNY 9.94 | CNY 10.07 | CNY 9.93 | 4.62M |
| 2026-08-28 | CNY 10.03 | +1.01% | CNY 9.93 | CNY 10.04 | CNY 9.87 | 5.83M |
| 2026-08-27 | CNY 9.93 | -1.29% | CNY 9.99 | CNY 10.02 | CNY 9.91 | 6.93M |
| 2026-08-26 | CNY 10.06 | +0.30% | CNY 10.02 | CNY 10.08 | CNY 9.98 | 6.05M |
| 2026-08-25 | CNY 10.03 | +2.03% | CNY 9.80 | CNY 10.15 | CNY 9.76 | 8.39M |
| 2026-08-24 | CNY 9.83 | 0.00% | CNY 9.84 | CNY 9.95 | CNY 9.80 | 6.24M |
| 2026-08-21 | CNY 9.83 | -0.61% | CNY 9.88 | CNY 9.89 | CNY 9.73 | 4.71M |
| 2026-08-20 | CNY 9.89 | +2.59% | CNY 9.66 | CNY 9.96 | CNY 9.66 | 7.39M |
| 2026-08-19 | CNY 9.64 | -2.33% | CNY 9.84 | CNY 9.89 | CNY 9.60 | 6.12M |
| 2026-08-18 | CNY 9.87 | +1.23% | CNY 9.78 | CNY 9.98 | CNY 9.72 | 7.67M |
| 2026-08-17 | CNY 9.75 | +0.93% | CNY 9.70 | CNY 9.76 | CNY 9.59 | 4.96M |
| 2026-08-14 | CNY 9.66 | -1.43% | CNY 9.80 | CNY 9.80 | CNY 9.58 | 5.81M |
| 2026-08-13 | CNY 9.80 | -0.51% | CNY 9.82 | CNY 9.93 | CNY 9.75 | 6.42M |
| 2026-08-12 | CNY 9.85 | +0.20% | CNY 9.78 | CNY 9.87 | CNY 9.73 | 4.46M |
| 2026-08-11 | CNY 9.83 | -0.61% | CNY 9.85 | CNY 9.92 | CNY 9.75 | 5.10M |
| 2026-08-10 | CNY 9.89 | +1.44% | CNY 9.72 | CNY 9.90 | CNY 9.71 | 7.24M |
| 2026-08-07 | CNY 9.75 | -0.41% | CNY 9.78 | CNY 9.85 | CNY 9.62 | 6.57M |
| 2026-08-06 | CNY 9.79 | +0.62% | CNY 9.73 | CNY 9.79 | CNY 9.64 | 6.14M |
| 2026-08-05 | CNY 9.73 | +0.21% | CNY 9.68 | CNY 9.75 | CNY 9.63 | 5.66M |
| 2026-08-04 | CNY 9.71 | -0.92% | CNY 9.84 | CNY 9.88 | CNY 9.66 | 7.21M |
| 2026-08-03 | CNY 9.80 | +1.66% | CNY 9.61 | CNY 9.81 | CNY 9.61 | 7.72M |
| 2026-07-31 | CNY 9.64 | +0.94% | CNY 9.54 | CNY 9.66 | CNY 9.53 | 6.27M |
| 2026-07-30 | CNY 9.55 | +0.10% | CNY 9.50 | CNY 9.66 | CNY 9.47 | 6.15M |
| 2026-07-29 | CNY 9.54 | +1.71% | CNY 9.38 | CNY 9.58 | CNY 9.36 | 6.40M |
| 2026-07-28 | CNY 9.38 | 0.00% | CNY 9.29 | CNY 9.44 | CNY 9.29 | 3.71M |
| 2026-07-27 | CNY 9.38 | +1.19% | CNY 9.15 | CNY 9.38 | CNY 9.15 | 4.53M |
| 2026-07-24 | CNY 9.27 | -3.44% | CNY 9.50 | CNY 9.58 | CNY 9.27 | 6.55M |
| 2026-07-23 | CNY 9.60 | +1.80% | CNY 9.36 | CNY 9.61 | CNY 9.33 | 8.23M |
| 2026-07-22 | CNY 9.43 | -0.42% | CNY 9.39 | CNY 9.47 | CNY 9.34 | 7.49M |
| 2026-07-21 | CNY 9.47 | -3.27% | CNY 9.72 | CNY 9.72 | CNY 9.28 | 13.22M |
| 2026-07-20 | CNY 9.79 | +5.50% | CNY 9.28 | CNY 9.97 | CNY 9.21 | 15.12M |
| 2026-07-17 | CNY 9.28 | -0.22% | CNY 9.30 | CNY 9.51 | CNY 9.18 | 9.05M |
| 2026-07-16 | CNY 9.30 | -1.48% | CNY 9.37 | CNY 9.45 | CNY 9.20 | 5.11M |
| 2026-07-15 | CNY 9.44 | +2.05% | CNY 9.23 | CNY 9.56 | CNY 9.17 | 6.03M |
| 2026-07-14 | CNY 9.25 | +0.87% | CNY 9.13 | CNY 9.26 | CNY 8.95 | 5.14M |
| 2026-07-13 | CNY 9.17 | -3.68% | CNY 9.48 | CNY 9.50 | CNY 9.13 | 6.90M |
| 2026-07-10 | CNY 9.52 | -0.21% | CNY 9.45 | CNY 9.67 | CNY 9.32 | 6.67M |
| 2026-07-09 | CNY 9.54 | +3.25% | CNY 9.24 | CNY 9.68 | CNY 9.12 | 9.74M |
| 2026-07-08 | CNY 9.24 | -0.86% | CNY 9.28 | CNY 9.39 | CNY 9.23 | 4.08M |
| 2026-07-07 | CNY 9.32 | -0.64% | CNY 9.36 | CNY 9.48 | CNY 9.21 | 4.79M |
| 2026-07-06 | CNY 9.38 | -2.09% | CNY 9.59 | CNY 9.66 | CNY 9.35 | 5.03M |
| 2026-07-03 | CNY 9.58 | +0.95% | CNY 9.49 | CNY 9.61 | CNY 9.45 | 5.77M |
| 2026-07-02 | CNY 9.49 | +0.53% | CNY 9.38 | CNY 9.78 | CNY 9.36 | 7.03M |
| 2026-07-01 | CNY 9.44 | +2.05% | CNY 9.25 | CNY 9.55 | CNY 9.19 | 6.75M |
| 2026-06-30 | CNY 9.25 | -1.70% | CNY 9.32 | CNY 9.40 | CNY 9.18 | 7.14M |
| 2026-06-29 | CNY 9.41 | -4.18% | CNY 9.82 | CNY 9.83 | CNY 9.29 | 8.10M |
| 2026-06-26 | CNY 9.82 | -1.21% | CNY 9.85 | CNY 10.08 | CNY 9.81 | 6.54M |
| 2026-06-25 | CNY 9.94 | -1.97% | CNY 10.06 | CNY 10.06 | CNY 9.90 | 7.64M |
| 2026-06-24 | CNY 10.14 | -3.80% | CNY 10.44 | CNY 10.44 | CNY 10.06 | 12.29M |
| 2026-06-23 | CNY 10.54 | +4.15% | CNY 10.05 | CNY 10.67 | CNY 10.01 | 17.47M |
| 2026-06-22 | CNY 10.12 | -0.69% | CNY 10.15 | CNY 10.18 | CNY 9.88 | 11.03M |
| 2026-06-18 | CNY 10.19 | +1.39% | CNY 10.00 | CNY 10.58 | CNY 9.67 | 18.25M |
| 2026-06-17 | CNY 10.05 | -2.05% | CNY 10.18 | CNY 10.24 | CNY 10.05 | 7.67M |
| 2026-06-16 | CNY 10.26 | +0.49% | CNY 10.20 | CNY 10.35 | CNY 10.03 | 9.30M |
| 2026-06-15 | CNY 10.21 | +0.99% | CNY 10.17 | CNY 10.32 | CNY 10.06 | 10.08M |
| 2026-06-12 | CNY 10.11 | +2.22% | CNY 10.00 | CNY 10.25 | CNY 9.99 | 11.18M |
| 2026-06-11 | CNY 9.89 | -2.56% | CNY 10.05 | CNY 10.15 | CNY 9.79 | 10.34M |
| 2026-06-10 | CNY 10.15 | -4.52% | CNY 10.45 | CNY 10.50 | CNY 10.05 | 12.70M |
| 2026-06-09 | CNY 10.63 | +2.41% | CNY 10.41 | CNY 10.67 | CNY 10.10 | 13.45M |
| 2026-06-08 | CNY 10.38 | -4.77% | CNY 10.45 | CNY 10.85 | CNY 10.32 | 13.98M |
| 2026-06-05 | CNY 10.90 | -8.09% | CNY 11.78 | CNY 12.02 | CNY 10.81 | 24.59M |
| 2026-06-04 | CNY 11.86 | -4.05% | CNY 12.15 | CNY 12.25 | CNY 11.81 | 19.08M |
| 2026-06-03 | CNY 12.36 | +2.40% | CNY 11.96 | CNY 12.36 | CNY 11.70 | 27.84M |
| 2026-06-02 | CNY 12.07 | -5.18% | CNY 12.20 | CNY 12.56 | CNY 12.04 | 26.68M |
| 2026-06-01 | CNY 12.73 | +1.52% | CNY 12.35 | CNY 13.08 | CNY 11.52 | 37.94M |
| 2026-05-29 | CNY 12.54 | +2.70% | CNY 12.00 | CNY 12.82 | CNY 11.92 | 42.19M |
| 2026-05-28 | CNY 12.21 | +3.65% | CNY 11.67 | CNY 12.21 | CNY 11.49 | 31.05M |
| 2026-05-27 | CNY 11.78 | -1.26% | CNY 11.72 | CNY 12.08 | CNY 11.68 | 23.41M |
| 2026-05-26 | CNY 11.93 | -1.08% | CNY 11.80 | CNY 12.21 | CNY 11.75 | 31.89M |