Beijing Jingneng Power Co., Ltd. (SHA:600578)
China
· Delayed Price · Currency is CNY 4.660
-0.030 (-0.64%)
At close: Dec 5, 2025
Beijing Jingneng Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.68 | 4.71 | 4.62 | 4.66 | 4.66 | -0.64% | 28,952,900 |
| Dec 4, 2025 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -0.85% | 32,253,900 |
| Dec 3, 2025 | 4.60 | 4.76 | 4.59 | 4.73 | 4.73 | 3.28% | 52,361,940 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.52 | 4.58 | 4.58 | - | 28,105,850 |
| Dec 1, 2025 | 4.57 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 34,687,562 |
| Nov 28, 2025 | 4.55 | 4.59 | 4.44 | 4.56 | 4.56 | 0.66% | 38,569,500 |
| Nov 27, 2025 | 4.50 | 4.59 | 4.48 | 4.53 | 4.53 | 0.67% | 35,381,619 |
| Nov 26, 2025 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | 1.35% | 36,374,070 |
| Nov 25, 2025 | 4.43 | 4.47 | 4.41 | 4.44 | 4.44 | 0.68% | 28,314,490 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.39 | 4.41 | 4.41 | -1.12% | 30,299,790 |
| Nov 21, 2025 | 4.55 | 4.57 | 4.45 | 4.46 | 4.46 | -2.41% | 31,083,400 |
| Nov 20, 2025 | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | - | 23,000,380 |
| Nov 19, 2025 | 4.60 | 4.63 | 4.56 | 4.57 | 4.57 | -0.65% | 18,341,700 |
| Nov 18, 2025 | 4.68 | 4.69 | 4.56 | 4.60 | 4.60 | -1.29% | 27,811,300 |
| Nov 17, 2025 | 4.76 | 4.77 | 4.63 | 4.66 | 4.66 | -1.89% | 31,214,920 |
| Nov 14, 2025 | 4.79 | 4.83 | 4.74 | 4.75 | 4.75 | -1.45% | 28,984,860 |
| Nov 13, 2025 | 4.87 | 4.88 | 4.79 | 4.82 | 4.82 | -0.62% | 32,877,920 |
| Nov 12, 2025 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | -0.82% | 24,782,420 |
| Nov 11, 2025 | 4.97 | 4.99 | 4.87 | 4.89 | 4.89 | -1.41% | 36,854,860 |
| Nov 10, 2025 | 4.92 | 5.04 | 4.88 | 4.96 | 4.96 | 0.81% | 45,582,390 |
| Nov 7, 2025 | 4.91 | 5.06 | 4.90 | 4.92 | 4.92 | - | 48,858,800 |
| Nov 6, 2025 | 4.84 | 4.98 | 4.84 | 4.92 | 4.92 | 1.65% | 46,356,060 |
| Nov 5, 2025 | 4.77 | 4.87 | 4.74 | 4.84 | 4.84 | 1.26% | 38,044,740 |
| Nov 4, 2025 | 4.81 | 4.88 | 4.76 | 4.78 | 4.78 | -0.42% | 44,504,090 |
| Nov 3, 2025 | 4.84 | 4.89 | 4.76 | 4.80 | 4.80 | -0.41% | 51,778,000 |
| Oct 31, 2025 | 4.97 | 4.97 | 4.78 | 4.82 | 4.82 | -2.82% | 58,248,790 |
| Oct 30, 2025 | 4.98 | 5.04 | 4.92 | 4.96 | 4.96 | -0.20% | 51,702,430 |
| Oct 29, 2025 | 5.01 | 5.05 | 4.90 | 4.97 | 4.97 | -0.80% | 59,485,660 |
| Oct 28, 2025 | 5.03 | 5.16 | 4.98 | 5.01 | 5.01 | -0.60% | 80,039,120 |
| Oct 27, 2025 | 4.90 | 5.13 | 4.87 | 5.04 | 5.04 | 3.49% | 97,445,780 |
| Oct 24, 2025 | 4.92 | 4.99 | 4.81 | 4.87 | 4.87 | -1.62% | 64,419,630 |
| Oct 23, 2025 | 4.77 | 4.97 | 4.77 | 4.95 | 4.95 | 3.13% | 70,522,300 |
| Oct 22, 2025 | 4.76 | 4.83 | 4.75 | 4.80 | 4.80 | -0.21% | 49,126,180 |
| Oct 21, 2025 | 4.66 | 4.86 | 4.63 | 4.81 | 4.81 | 3.44% | 75,347,800 |
| Oct 20, 2025 | 4.64 | 4.67 | 4.49 | 4.65 | 4.65 | 0.65% | 76,463,620 |
| Oct 17, 2025 | 4.57 | 4.64 | 4.57 | 4.62 | 4.62 | 0.65% | 61,314,180 |
| Oct 16, 2025 | 4.57 | 4.62 | 4.50 | 4.59 | 4.59 | - | 58,747,680 |
| Oct 15, 2025 | 4.43 | 4.70 | 4.43 | 4.59 | 4.59 | 4.56% | 113,002,600 |
| Oct 14, 2025 | 4.39 | 4.45 | 4.36 | 4.39 | 4.39 | -0.23% | 45,758,010 |
| Oct 13, 2025 | 4.30 | 4.41 | 4.23 | 4.40 | 4.40 | 0.46% | 56,379,600 |
| Oct 10, 2025 | 4.29 | 4.41 | 4.25 | 4.38 | 4.38 | 2.10% | 55,375,030 |
| Oct 9, 2025 | 4.14 | 4.30 | 4.14 | 4.29 | 4.29 | 3.87% | 59,864,730 |
| Sep 30, 2025 | 4.15 | 4.18 | 4.11 | 4.13 | 4.13 | -1.20% | 32,161,600 |
| Sep 29, 2025 | 4.16 | 4.25 | 4.14 | 4.18 | 4.18 | 0.97% | 39,851,560 |
| Sep 26, 2025 | 4.08 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 32,783,830 |
| Sep 25, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.97% | 26,794,720 |
| Sep 24, 2025 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | -0.48% | 27,045,750 |
| Sep 23, 2025 | 4.17 | 4.17 | 4.07 | 4.14 | 4.14 | - | 35,064,920 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.12 | 4.14 | 4.14 | -2.13% | 38,387,010 |
| Sep 19, 2025 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.47% | 24,790,090 |
| Sep 18, 2025 | 4.38 | 4.38 | 4.23 | 4.25 | 4.25 | -2.97% | 45,126,420 |
| Sep 17, 2025 | 4.39 | 4.41 | 4.35 | 4.38 | 4.38 | -0.23% | 26,652,400 |
| Sep 16, 2025 | 4.53 | 4.53 | 4.36 | 4.39 | 4.39 | -2.66% | 53,677,200 |
| Sep 15, 2025 | 4.56 | 4.62 | 4.50 | 4.51 | 4.51 | -1.10% | 41,829,210 |
| Sep 12, 2025 | 4.51 | 4.57 | 4.48 | 4.56 | 4.56 | 1.56% | 49,372,910 |
| Sep 11, 2025 | 4.45 | 4.50 | 4.42 | 4.49 | 4.49 | 0.90% | 40,046,000 |
| Sep 10, 2025 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | -0.22% | 30,425,900 |
| Sep 9, 2025 | 4.44 | 4.51 | 4.40 | 4.46 | 4.46 | 0.45% | 50,431,820 |
| Sep 8, 2025 | 4.35 | 4.50 | 4.34 | 4.44 | 4.44 | 2.07% | 73,034,300 |
| Sep 5, 2025 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 1.40% | 36,922,000 |
| Sep 4, 2025 | 4.25 | 4.30 | 4.21 | 4.29 | 4.29 | 1.18% | 37,370,570 |
| Sep 3, 2025 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -1.62% | 29,396,650 |
| Sep 2, 2025 | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | 0.47% | 37,627,500 |
| Sep 1, 2025 | 4.24 | 4.31 | 4.21 | 4.29 | 4.29 | 1.42% | 46,988,140 |
| Aug 29, 2025 | 4.25 | 4.32 | 4.23 | 4.23 | 4.23 | -0.70% | 37,498,470 |
| Aug 28, 2025 | 4.29 | 4.32 | 4.19 | 4.26 | 4.26 | -0.93% | 50,671,560 |
| Aug 27, 2025 | 4.38 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | 69,466,690 |
| Aug 26, 2025 | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.68% | 43,226,500 |
| Aug 25, 2025 | 4.44 | 4.46 | 4.38 | 4.41 | 4.41 | -0.68% | 64,662,420 |
| Aug 22, 2025 | 4.47 | 4.48 | 4.36 | 4.44 | 4.44 | 0.23% | 51,355,620 |
| Aug 21, 2025 | 4.33 | 4.45 | 4.31 | 4.43 | 4.43 | 2.55% | 58,126,380 |
| Aug 20, 2025 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 28,466,040 |
| Aug 19, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.30 | -0.69% | 29,221,800 |
| Aug 18, 2025 | 4.27 | 4.34 | 4.25 | 4.33 | 4.33 | 1.64% | 41,172,310 |
| Aug 15, 2025 | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | 0.47% | 22,780,360 |
| Aug 14, 2025 | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | -1.62% | 29,010,900 |
| Aug 13, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 0.47% | 31,871,690 |
| Aug 12, 2025 | 4.26 | 4.30 | 4.26 | 4.29 | 4.29 | 0.70% | 27,164,000 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.25 | 4.26 | 4.26 | -2.74% | 53,643,250 |
| Aug 8, 2025 | 4.32 | 4.39 | 4.30 | 4.38 | 4.38 | 1.62% | 39,711,520 |
| Aug 7, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | -0.46% | 26,472,100 |
| Aug 6, 2025 | 4.31 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 30,878,570 |
| Aug 5, 2025 | 4.25 | 4.32 | 4.23 | 4.30 | 4.30 | 1.18% | 33,993,040 |
| Aug 4, 2025 | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | 0.47% | 31,056,900 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.47% | 30,076,120 |
| Jul 31, 2025 | 4.29 | 4.30 | 4.24 | 4.25 | 4.25 | -1.39% | 36,387,400 |
| Jul 30, 2025 | 4.28 | 4.35 | 4.26 | 4.31 | 4.31 | 0.47% | 41,534,360 |
| Jul 29, 2025 | 4.31 | 4.33 | 4.24 | 4.29 | 4.29 | -0.46% | 33,085,660 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.30 | 4.31 | 4.31 | -0.46% | 29,559,420 |
| Jul 25, 2025 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | -1.14% | 29,499,900 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.68% | 36,813,520 |
| Jul 23, 2025 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -1.56% | 56,003,530 |
| Jul 22, 2025 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | - | 50,570,000 |
| Jul 21, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.22% | 46,984,800 |
| Jul 18, 2025 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 32,289,080 |
| Jul 17, 2025 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -1.10% | 42,873,900 |
| Jul 16, 2025 | 4.59 | 4.62 | 4.55 | 4.55 | 4.55 | -0.44% | 32,194,900 |
| Jul 15, 2025 | 4.74 | 4.75 | 4.55 | 4.57 | 4.57 | -3.59% | 68,630,060 |
| Jul 14, 2025 | 4.64 | 4.81 | 4.59 | 4.74 | 4.74 | 2.16% | 114,984,400 |
| Jul 11, 2025 | 4.60 | 4.66 | 4.56 | 4.64 | 4.64 | 0.65% | 42,899,420 |