Beijing Jingneng Thermal Co. Ltd. Class A 002893
SZSE · Çin · Kamu Hizmetleri
CNY 10,71+0,42 (+%4,08)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |