Beijing Jingneng Power Co., Ltd. Class A 600578
SSE · China · Utilities
CNY 5.21+0.06 (+1.17%)
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 5.21 | +1.17% | CNY 5.15 | CNY 5.24 | CNY 5.13 | 33.11M |
| 2026-09-29 | CNY 5.15 | -0.77% | CNY 5.17 | CNY 5.23 | CNY 5.15 | 26.25M |
| 2026-09-28 | CNY 5.19 | -0.38% | CNY 5.20 | CNY 5.21 | CNY 5.12 | 31.81M |
| 2026-09-24 | CNY 5.21 | -0.38% | CNY 5.22 | CNY 5.26 | CNY 5.20 |
| 26.25M |
| 2026-09-23 | CNY 5.23 | -2.06% | CNY 5.34 | CNY 5.35 | CNY 5.22 | 49.93M |
| 2026-09-22 | CNY 5.34 | -0.74% | CNY 5.39 | CNY 5.41 | CNY 5.33 | 41.80M |
| 2026-09-21 | CNY 5.38 | +0.19% | CNY 5.35 | CNY 5.42 | CNY 5.33 | 43.34M |
| 2026-09-18 | CNY 5.37 | +1.32% | CNY 5.31 | CNY 5.42 | CNY 5.29 | 51.42M |
| 2026-09-17 | CNY 5.30 | -2.75% | CNY 5.41 | CNY 5.43 | CNY 5.28 | 74.74M |
| 2026-09-16 | CNY 5.45 | -0.18% | CNY 5.42 | CNY 5.55 | CNY 5.41 | 57.42M |
| 2026-09-15 | CNY 5.46 | -2.85% | CNY 5.57 | CNY 5.64 | CNY 5.44 | 77.97M |
| 2026-09-14 | CNY 5.62 | +0.72% | CNY 5.52 | CNY 5.75 | CNY 5.51 | 91.74M |
| 2026-09-11 | CNY 5.58 | -2.28% | CNY 5.66 | CNY 5.76 | CNY 5.50 | 104.61M |
| 2026-09-10 | CNY 5.71 | +2.70% | CNY 5.52 | CNY 5.75 | CNY 5.49 | 146.85M |
| 2026-09-09 | CNY 5.56 | +2.21% | CNY 5.42 | CNY 5.62 | CNY 5.39 | 98.12M |
| 2026-09-08 | CNY 5.44 | +1.12% | CNY 5.37 | CNY 5.45 | CNY 5.35 | 47.92M |
| 2026-09-07 | CNY 5.38 | -0.55% | CNY 5.42 | CNY 5.43 | CNY 5.35 | 41.15M |
| 2026-09-04 | CNY 5.41 | -0.37% | CNY 5.42 | CNY 5.48 | CNY 5.38 | 52.68M |
| 2026-09-03 | CNY 5.43 | +0.37% | CNY 5.41 | CNY 5.46 | CNY 5.40 | 36.85M |
| 2026-09-02 | CNY 5.41 | -1.64% | CNY 5.46 | CNY 5.49 | CNY 5.41 | 44.39M |
| 2026-09-01 | CNY 5.50 | +0.55% | CNY 5.47 | CNY 5.54 | CNY 5.46 | 46.32M |
| 2026-08-31 | CNY 5.47 | -1.80% | CNY 5.55 | CNY 5.55 | CNY 5.43 | 60.34M |
| 2026-08-28 | CNY 5.57 | -1.24% | CNY 5.61 | CNY 5.62 | CNY 5.56 | 45.50M |
| 2026-08-27 | CNY 5.64 | -0.88% | CNY 5.64 | CNY 5.66 | CNY 5.56 | 69.14M |
| 2026-08-26 | CNY 5.69 | +2.15% | CNY 5.52 | CNY 5.71 | CNY 5.51 | 82.37M |
| 2026-08-25 | CNY 5.57 | 0.00% | CNY 5.53 | CNY 5.59 | CNY 5.46 | 53.98M |
| 2026-08-24 | CNY 5.57 | +0.72% | CNY 5.56 | CNY 5.62 | CNY 5.52 | 56.69M |
| 2026-08-21 | CNY 5.53 | -1.60% | CNY 5.58 | CNY 5.58 | CNY 5.47 | 59.41M |
| 2026-08-20 | CNY 5.62 | +0.36% | CNY 5.58 | CNY 5.64 | CNY 5.53 | 64.28M |
| 2026-08-19 | CNY 5.60 | -1.75% | CNY 5.63 | CNY 5.78 | CNY 5.53 | 98.93M |
| 2026-08-18 | CNY 5.70 | -3.72% | CNY 5.88 | CNY 5.90 | CNY 5.68 | 132.94M |
| 2026-08-17 | CNY 5.92 | -1.82% | CNY 5.94 | CNY 5.94 | CNY 5.82 | 144.02M |
| 2026-08-14 | CNY 6.03 | -8.50% | CNY 6.39 | CNY 6.40 | CNY 6.02 | 270.20M |
| 2026-08-13 | CNY 6.59 | +9.83% | CNY 5.93 | CNY 6.60 | CNY 5.87 | 377.04M |
| 2026-08-12 | CNY 6.00 | -1.96% | CNY 6.06 | CNY 6.23 | CNY 5.87 | 181.01M |
| 2026-08-11 | CNY 6.12 | +3.38% | CNY 5.86 | CNY 6.27 | CNY 5.77 | 245.47M |
| 2026-08-10 | CNY 5.92 | -1.00% | CNY 5.95 | CNY 6.05 | CNY 5.78 | 121.74M |
| 2026-08-07 | CNY 5.98 | +1.87% | CNY 5.85 | CNY 5.98 | CNY 5.81 | 117.01M |
| 2026-08-06 | CNY 5.87 | -2.00% | CNY 5.99 | CNY 5.99 | CNY 5.78 | 114.81M |
| 2026-08-05 | CNY 5.99 | +0.34% | CNY 5.93 | CNY 6.02 | CNY 5.86 | 144.63M |
| 2026-08-04 | CNY 5.97 | +1.19% | CNY 5.91 | CNY 6.10 | CNY 5.86 | 142.61M |
| 2026-08-03 | CNY 5.90 | +2.43% | CNY 5.73 | CNY 5.97 | CNY 5.70 | 144.27M |
| 2026-07-31 | CNY 5.76 | -0.17% | CNY 5.61 | CNY 5.88 | CNY 5.61 | 137.05M |
| 2026-07-30 | CNY 5.77 | -3.03% | CNY 6.01 | CNY 6.18 | CNY 5.71 | 226.00M |
| 2026-07-29 | CNY 5.95 | +9.98% | CNY 5.40 | CNY 5.95 | CNY 5.32 | 174.02M |
| 2026-07-28 | CNY 5.41 | -2.52% | CNY 5.53 | CNY 5.58 | CNY 5.38 | 108.64M |
| 2026-07-27 | CNY 5.55 | +0.18% | CNY 5.22 | CNY 5.68 | CNY 5.22 | 150.37M |
| 2026-07-24 | CNY 5.54 | -10.06% | CNY 5.98 | CNY 6.03 | CNY 5.54 | 187.75M |
| 2026-07-23 | CNY 6.16 | -2.53% | CNY 6.13 | CNY 6.62 | CNY 5.97 | 289.42M |
| 2026-07-22 | CNY 6.32 | +3.44% | CNY 5.86 | CNY 6.39 | CNY 5.80 | 295.68M |
| 2026-07-21 | CNY 6.11 | +6.82% | CNY 5.73 | CNY 6.25 | CNY 5.31 | 326.91M |
| 2026-07-20 | CNY 5.72 | +10.00% | CNY 5.20 | CNY 5.72 | CNY 5.12 | 252.63M |
| 2026-07-17 | CNY 5.20 | -5.45% | CNY 5.30 | CNY 5.49 | CNY 5.19 | 140.29M |
| 2026-07-16 | CNY 5.50 | -4.51% | CNY 5.77 | CNY 5.88 | CNY 5.47 | 104.39M |
| 2026-07-15 | CNY 5.76 | +1.05% | CNY 5.67 | CNY 5.85 | CNY 5.64 | 84.74M |
| 2026-07-14 | CNY 5.70 | +1.42% | CNY 5.60 | CNY 5.70 | CNY 5.54 | 77.13M |
| 2026-07-13 | CNY 5.62 | -4.58% | CNY 5.81 | CNY 5.89 | CNY 5.60 | 87.22M |
| 2026-07-10 | CNY 5.89 | +1.20% | CNY 5.82 | CNY 6.04 | CNY 5.75 | 102.49M |
| 2026-07-09 | CNY 5.82 | +3.93% | CNY 5.60 | CNY 5.85 | CNY 5.53 | 109.46M |
| 2026-07-08 | CNY 5.60 | -2.44% | CNY 5.76 | CNY 5.76 | CNY 5.59 | 71.55M |
| 2026-07-07 | CNY 5.74 | -3.85% | CNY 5.96 | CNY 5.96 | CNY 5.72 | 88.29M |
| 2026-07-06 | CNY 5.97 | -3.40% | CNY 6.14 | CNY 6.22 | CNY 5.96 | 96.15M |
| 2026-07-03 | CNY 6.18 | -0.16% | CNY 6.23 | CNY 6.28 | CNY 6.12 | 107.48M |
| 2026-07-02 | CNY 6.19 | -6.07% | CNY 6.52 | CNY 6.80 | CNY 6.16 | 175.15M |
| 2026-07-01 | CNY 6.59 | +2.17% | CNY 6.45 | CNY 6.69 | CNY 6.32 | 149.63M |
| 2026-06-30 | CNY 6.45 | -2.12% | CNY 6.51 | CNY 6.53 | CNY 6.30 | 100.17M |
| 2026-06-29 | CNY 6.59 | 0.00% | CNY 6.59 | CNY 6.70 | CNY 6.45 | 127.86M |
| 2026-06-26 | CNY 6.59 | -4.63% | CNY 6.95 | CNY 7.20 | CNY 6.58 | 179.42M |
| 2026-06-25 | CNY 6.91 | -2.26% | CNY 7.03 | CNY 7.13 | CNY 6.86 | 112.62M |
| 2026-06-24 | CNY 7.07 | -0.84% | CNY 7.01 | CNY 7.16 | CNY 6.88 | 143.99M |
| 2026-06-23 | CNY 7.13 | -4.81% | CNY 7.35 | CNY 7.41 | CNY 7.04 | 163.93M |
| 2026-06-22 | CNY 7.49 | -1.32% | CNY 7.58 | CNY 7.68 | CNY 7.40 | 179.10M |
| 2026-06-18 | CNY 7.59 | -5.36% | CNY 7.90 | CNY 8.01 | CNY 7.50 | 203.38M |
| 2026-06-17 | CNY 8.02 | -1.72% | CNY 8.26 | CNY 8.33 | CNY 7.81 | 260.22M |
| 2026-06-16 | CNY 8.16 | -0.97% | CNY 8.33 | CNY 8.78 | CNY 8.14 | 292.00M |
| 2026-06-15 | CNY 8.24 | +10.01% | CNY 7.45 | CNY 8.24 | CNY 7.29 | 276.40M |
| 2026-06-12 | CNY 7.49 | -3.73% | CNY 7.80 | CNY 7.93 | CNY 7.46 | 247.19M |
| 2026-06-11 | CNY 7.78 | -5.35% | CNY 8.04 | CNY 8.25 | CNY 7.68 | 262.81M |
| 2026-06-10 | CNY 8.22 | -9.97% | CNY 8.85 | CNY 9.09 | CNY 8.22 | 272.08M |
| 2026-06-09 | CNY 9.13 | +3.51% | CNY 8.61 | CNY 9.18 | CNY 8.15 | 341.22M |
| 2026-06-08 | CNY 8.82 | +4.26% | CNY 8.16 | CNY 9.13 | CNY 8.03 | 317.85M |
| 2026-06-05 | CNY 8.46 | -9.62% | CNY 9.53 | CNY 9.85 | CNY 8.46 | 330.74M |
| 2026-06-04 | CNY 9.36 | +0.21% | CNY 9.50 | CNY 9.96 | CNY 9.33 | 444.66M |
| 2026-06-03 | CNY 9.34 | +10.01% | CNY 8.24 | CNY 9.34 | CNY 8.10 | 346.98M |
| 2026-06-02 | CNY 8.49 | +0.59% | CNY 8.39 | CNY 8.75 | CNY 7.93 | 320.13M |
| 2026-06-01 | CNY 8.44 | -10.02% | CNY 9.33 | CNY 9.38 | CNY 8.44 | 364.32M |
| 2026-05-29 | CNY 9.38 | +1.85% | CNY 8.90 | CNY 9.70 | CNY 8.66 | 414.73M |
| 2026-05-28 | CNY 9.21 | -5.05% | CNY 9.50 | CNY 10.05 | CNY 9.13 | 455.70M |
| 2026-05-27 | CNY 9.70 | +5.78% | CNY 9.05 | CNY 9.87 | CNY 8.98 | 469.47M |
| 2026-05-26 | CNY 9.17 | +1.44% | CNY 9.49 | CNY 9.89 | CNY 9.15 | 503.38M |