Beijing Jingneng Power Co., Ltd. (SHA:600578)
China
· Delayed Price · Currency is CNY 4.930
+0.070 (1.44%)
Apr 29, 2026, 3:00 PM CST
Beijing Jingneng Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.84 | 4.96 | 4.81 | 4.95 | - | 1.85% | 28,962,100 |
| Apr 28, 2026 | 4.98 | 5.03 | 4.78 | 4.86 | 4.86 | -2.99% | 85,949,830 |
| Apr 27, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -8.58% | 112,268,100 |
| Apr 24, 2026 | 5.50 | 5.53 | 5.42 | 5.48 | 5.48 | -0.90% | 35,641,940 |
| Apr 23, 2026 | 5.49 | 5.57 | 5.41 | 5.53 | 5.53 | 0.55% | 40,918,980 |
| Apr 22, 2026 | 5.43 | 5.53 | 5.42 | 5.50 | 5.50 | 0.73% | 33,275,820 |
| Apr 21, 2026 | 5.32 | 5.52 | 5.29 | 5.46 | 5.46 | 2.63% | 41,546,800 |
| Apr 20, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.38% | 26,751,020 |
| Apr 17, 2026 | 5.30 | 5.35 | 5.26 | 5.30 | 5.30 | -0.38% | 16,831,510 |
| Apr 16, 2026 | 5.21 | 5.34 | 5.20 | 5.32 | 5.32 | 1.92% | 28,623,610 |
| Apr 15, 2026 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 0.58% | 26,758,170 |
| Apr 14, 2026 | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | 0.97% | 23,058,740 |
| Apr 13, 2026 | 5.15 | 5.18 | 5.07 | 5.14 | 5.14 | -0.77% | 28,817,190 |
| Apr 10, 2026 | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | 0.19% | 20,246,360 |
| Apr 9, 2026 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | 0.39% | 28,459,500 |
| Apr 8, 2026 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 2.79% | 32,864,630 |
| Apr 7, 2026 | 5.01 | 5.06 | 4.97 | 5.01 | 5.01 | 0.20% | 23,939,110 |
| Apr 3, 2026 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | -2.53% | 33,885,300 |
| Apr 2, 2026 | 5.20 | 5.24 | 5.09 | 5.13 | 5.13 | -1.72% | 33,546,010 |
| Apr 1, 2026 | 5.15 | 5.31 | 5.09 | 5.22 | 5.22 | 2.76% | 57,568,804 |
| Mar 31, 2026 | 5.26 | 5.27 | 5.07 | 5.08 | 5.08 | -3.97% | 62,009,700 |
| Mar 30, 2026 | 5.50 | 5.53 | 5.20 | 5.29 | 5.29 | -5.03% | 69,396,740 |
| Mar 27, 2026 | 5.56 | 5.68 | 5.44 | 5.57 | 5.57 | -0.89% | 56,028,770 |
| Mar 26, 2026 | 5.70 | 5.72 | 5.53 | 5.62 | 5.62 | -1.92% | 79,363,970 |
| Mar 25, 2026 | 5.35 | 5.78 | 5.35 | 5.73 | 5.73 | 7.71% | 106,079,600 |
| Mar 24, 2026 | 5.16 | 5.33 | 5.10 | 5.32 | 5.32 | 4.31% | 52,055,450 |
| Mar 23, 2026 | 5.32 | 5.36 | 5.07 | 5.10 | 5.10 | -5.90% | 75,286,450 |
| Mar 20, 2026 | 5.31 | 5.51 | 5.31 | 5.42 | 5.42 | 1.69% | 59,682,557 |
| Mar 19, 2026 | 5.35 | 5.44 | 5.31 | 5.33 | 5.33 | -1.30% | 36,007,220 |
| Mar 18, 2026 | 5.32 | 5.45 | 5.31 | 5.40 | 5.40 | 1.50% | 45,707,492 |
| Mar 17, 2026 | 5.35 | 5.45 | 5.31 | 5.32 | 5.32 | -1.12% | 42,771,260 |
| Mar 16, 2026 | 5.64 | 5.71 | 5.36 | 5.38 | 5.38 | -4.95% | 69,912,990 |
| Mar 13, 2026 | 5.95 | 5.96 | 5.65 | 5.66 | 5.66 | -3.90% | 85,977,500 |
| Mar 12, 2026 | 5.59 | 5.92 | 5.59 | 5.89 | 5.89 | 5.56% | 127,577,300 |
| Mar 11, 2026 | 5.49 | 5.60 | 5.36 | 5.58 | 5.58 | 2.01% | 51,119,700 |
| Mar 10, 2026 | 5.51 | 5.55 | 5.41 | 5.47 | 5.47 | -0.55% | 36,703,500 |
| Mar 9, 2026 | 5.58 | 5.64 | 5.48 | 5.50 | 5.50 | -1.08% | 52,818,300 |
| Mar 6, 2026 | 5.43 | 5.59 | 5.40 | 5.56 | 5.56 | 2.02% | 40,501,690 |
| Mar 5, 2026 | 5.44 | 5.52 | 5.40 | 5.45 | 5.45 | 0.93% | 43,482,815 |
| Mar 4, 2026 | 5.39 | 5.52 | 5.34 | 5.40 | 5.40 | -1.46% | 52,038,801 |
| Mar 3, 2026 | 5.60 | 5.65 | 5.43 | 5.48 | 5.48 | -2.14% | 65,244,380 |
| Mar 2, 2026 | 5.50 | 5.63 | 5.46 | 5.60 | 5.60 | 1.63% | 61,754,240 |
| Feb 27, 2026 | 5.31 | 5.53 | 5.30 | 5.51 | 5.51 | 3.77% | 53,878,090 |
| Feb 26, 2026 | 5.24 | 5.35 | 5.21 | 5.31 | 5.31 | 1.53% | 34,996,170 |
| Feb 25, 2026 | 5.20 | 5.30 | 5.16 | 5.23 | 5.23 | 0.58% | 34,507,940 |
| Feb 24, 2026 | 5.12 | 5.22 | 5.11 | 5.20 | 5.20 | 1.96% | 32,622,490 |
| Feb 13, 2026 | 5.21 | 5.22 | 5.09 | 5.10 | 5.10 | -2.49% | 39,297,680 |
| Feb 12, 2026 | 5.20 | 5.30 | 5.16 | 5.23 | 5.23 | 0.97% | 29,936,450 |
| Feb 11, 2026 | 5.14 | 5.23 | 5.13 | 5.18 | 5.18 | 0.78% | 23,393,480 |
| Feb 10, 2026 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -1.72% | 27,979,440 |
| Feb 9, 2026 | 5.20 | 5.24 | 5.16 | 5.23 | 5.23 | 0.97% | 30,427,400 |
| Feb 6, 2026 | 5.15 | 5.25 | 5.10 | 5.18 | 5.18 | 0.19% | 24,826,090 |
| Feb 5, 2026 | 5.24 | 5.24 | 5.13 | 5.17 | 5.17 | -0.96% | 27,954,008 |
| Feb 4, 2026 | 5.19 | 5.26 | 5.16 | 5.22 | 5.22 | 0.77% | 37,911,590 |
| Feb 3, 2026 | 5.12 | 5.20 | 5.10 | 5.18 | 5.18 | 1.97% | 45,479,280 |
| Feb 2, 2026 | 5.29 | 5.31 | 5.07 | 5.08 | 5.08 | -3.97% | 64,638,440 |
| Jan 30, 2026 | 5.28 | 5.37 | 5.18 | 5.29 | 5.29 | 0.19% | 42,882,990 |
| Jan 29, 2026 | 5.39 | 5.48 | 5.22 | 5.28 | 5.28 | -2.22% | 65,362,680 |
| Jan 28, 2026 | 5.29 | 5.42 | 5.23 | 5.40 | 5.40 | 1.31% | 38,725,620 |
| Jan 27, 2026 | 5.42 | 5.43 | 5.27 | 5.33 | 5.33 | -2.02% | 47,449,240 |
| Jan 26, 2026 | 5.51 | 5.51 | 5.40 | 5.44 | 5.44 | -0.91% | 49,011,010 |
| Jan 23, 2026 | 5.52 | 5.54 | 5.48 | 5.49 | 5.49 | -0.36% | 29,122,500 |
| Jan 22, 2026 | 5.57 | 5.59 | 5.46 | 5.51 | 5.51 | -0.90% | 36,050,267 |
| Jan 21, 2026 | 5.63 | 5.65 | 5.51 | 5.56 | 5.56 | -1.24% | 35,258,100 |
| Jan 20, 2026 | 5.66 | 5.67 | 5.52 | 5.63 | 5.63 | -0.35% | 49,650,010 |
| Jan 19, 2026 | 5.45 | 5.68 | 5.44 | 5.65 | 5.65 | 3.48% | 53,302,046 |
| Jan 16, 2026 | 5.56 | 5.69 | 5.44 | 5.46 | 5.46 | -1.27% | 52,238,450 |
| Jan 15, 2026 | 5.48 | 5.56 | 5.45 | 5.53 | 5.53 | 0.91% | 37,261,264 |
| Jan 14, 2026 | 5.52 | 5.56 | 5.45 | 5.48 | 5.48 | -0.54% | 52,514,190 |
| Jan 13, 2026 | 5.43 | 5.57 | 5.39 | 5.51 | 5.51 | 2.61% | 63,208,090 |
| Jan 12, 2026 | 5.42 | 5.43 | 5.35 | 5.37 | 5.37 | -1.47% | 49,863,500 |
| Jan 9, 2026 | 5.39 | 5.47 | 5.31 | 5.45 | 5.45 | 0.93% | 45,158,050 |
| Jan 8, 2026 | 5.35 | 5.53 | 5.33 | 5.40 | 5.40 | 0.37% | 49,935,830 |
| Jan 7, 2026 | 5.27 | 5.41 | 5.23 | 5.38 | 5.38 | 1.89% | 53,194,750 |
| Jan 6, 2026 | 5.23 | 5.34 | 5.20 | 5.28 | 5.28 | 0.76% | 57,525,690 |
| Jan 5, 2026 | 5.16 | 5.24 | 5.11 | 5.24 | 5.24 | 2.75% | 59,640,470 |
| Dec 31, 2025 | 5.10 | 5.16 | 5.07 | 5.10 | 5.10 | -0.20% | 41,265,750 |
| Dec 30, 2025 | 5.22 | 5.27 | 5.07 | 5.11 | 5.11 | -2.29% | 72,043,307 |
| Dec 29, 2025 | 5.38 | 5.39 | 5.15 | 5.23 | 5.23 | -2.79% | 74,468,040 |
| Dec 26, 2025 | 5.24 | 5.43 | 5.18 | 5.38 | 5.38 | 3.26% | 73,276,350 |
| Dec 25, 2025 | 5.27 | 5.33 | 5.21 | 5.21 | 5.21 | -2.80% | 63,888,640 |
| Dec 24, 2025 | 5.17 | 5.37 | 5.14 | 5.36 | 5.36 | 4.48% | 141,057,900 |
| Dec 23, 2025 | 4.85 | 5.21 | 4.85 | 5.13 | 5.13 | 8.23% | 163,692,200 |
| Dec 22, 2025 | 4.66 | 4.81 | 4.63 | 4.74 | 4.74 | 2.16% | 75,989,020 |
| Dec 19, 2025 | 4.61 | 4.69 | 4.57 | 4.64 | 4.64 | 0.65% | 33,496,090 |
| Dec 18, 2025 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.22% | 22,291,150 |
| Dec 17, 2025 | 4.59 | 4.63 | 4.52 | 4.60 | 4.60 | 0.44% | 29,697,150 |
| Dec 16, 2025 | 4.71 | 4.72 | 4.56 | 4.58 | 4.58 | -2.55% | 29,323,400 |
| Dec 15, 2025 | 4.66 | 4.74 | 4.65 | 4.70 | 4.70 | 0.64% | 27,040,700 |
| Dec 12, 2025 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | 1.74% | 36,131,790 |
| Dec 11, 2025 | 4.61 | 4.67 | 4.58 | 4.59 | 4.59 | -0.43% | 29,197,510 |
| Dec 10, 2025 | 4.55 | 4.68 | 4.53 | 4.61 | 4.61 | 1.32% | 40,682,210 |
| Dec 9, 2025 | 4.58 | 4.63 | 4.55 | 4.55 | 4.55 | -0.22% | 29,244,300 |
| Dec 8, 2025 | 4.66 | 4.66 | 4.53 | 4.56 | 4.56 | -2.15% | 45,608,860 |
| 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 |