Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China
· Delayed Price · Currency is CNY 5.40
+0.05 (0.93%)
At close: Mar 9, 2026
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.28 | 5.41 | 5.27 | 5.35 | 5.35 | 1.13% | 78,371,827 |
| Mar 5, 2026 | 5.27 | 5.29 | 5.22 | 5.29 | 5.29 | 0.76% | 81,108,490 |
| Mar 4, 2026 | 5.16 | 5.27 | 5.07 | 5.25 | 5.25 | 2.14% | 107,385,700 |
| Mar 3, 2026 | 5.17 | 5.24 | 5.11 | 5.14 | 5.14 | -1.15% | 86,087,870 |
| Mar 2, 2026 | 5.07 | 5.26 | 5.03 | 5.20 | 5.20 | 2.16% | 98,583,340 |
| Feb 27, 2026 | 4.99 | 5.13 | 4.97 | 5.09 | 5.09 | 2.41% | 86,749,610 |
| Feb 26, 2026 | 4.91 | 5.01 | 4.86 | 4.97 | 4.97 | 1.02% | 72,845,780 |
| Feb 25, 2026 | 4.86 | 4.97 | 4.85 | 4.92 | 4.92 | 2.50% | 83,404,590 |
| Feb 24, 2026 | 4.69 | 4.84 | 4.69 | 4.80 | 4.80 | 2.35% | 64,476,890 |
| Feb 13, 2026 | 4.85 | 4.85 | 4.67 | 4.69 | 4.69 | -3.30% | 78,363,530 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.81 | 4.85 | 4.85 | -0.82% | 43,224,200 |
| Feb 11, 2026 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 1.24% | 40,323,650 |
| Feb 10, 2026 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | -0.41% | 36,172,670 |
| Feb 9, 2026 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -1.22% | 56,974,990 |
| Feb 6, 2026 | 4.78 | 4.97 | 4.72 | 4.91 | 4.91 | 2.29% | 97,945,180 |
| Feb 5, 2026 | 5.01 | 5.08 | 4.74 | 4.80 | 4.80 | -1.23% | 98,992,390 |
| Feb 4, 2026 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | 2.10% | 62,321,650 |
| Feb 3, 2026 | 4.76 | 4.85 | 4.69 | 4.76 | 4.76 | 0.21% | 61,954,631 |
| Feb 2, 2026 | 4.84 | 4.90 | 4.74 | 4.75 | 4.75 | -2.46% | 79,569,730 |
| Jan 30, 2026 | 4.84 | 4.95 | 4.82 | 4.87 | 4.87 | 0.83% | 68,347,790 |
| Jan 29, 2026 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | 0.21% | 51,530,110 |
| Jan 28, 2026 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | 0.42% | 51,240,680 |
| Jan 27, 2026 | 4.94 | 4.95 | 4.78 | 4.80 | 4.80 | -2.44% | 65,201,430 |
| Jan 26, 2026 | 4.81 | 5.04 | 4.81 | 4.92 | 4.92 | 2.50% | 111,269,422 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 54,401,800 |
| Jan 22, 2026 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 49,752,040 |
| Jan 21, 2026 | 4.79 | 4.87 | 4.75 | 4.78 | 4.78 | -0.21% | 84,057,910 |
| Jan 20, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 2.79% | 122,572,100 |
| Jan 19, 2026 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | 0.87% | 66,385,978 |
| Jan 16, 2026 | 4.64 | 4.73 | 4.60 | 4.62 | 4.62 | -0.22% | 72,579,512 |
| Jan 15, 2026 | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | 1.09% | 60,597,200 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | - | 68,189,740 |
| Jan 13, 2026 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | 0.22% | 48,019,740 |
| Jan 12, 2026 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -1.08% | 54,582,620 |
| Jan 9, 2026 | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | 0.65% | 54,668,126 |
| Jan 8, 2026 | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | -0.22% | 46,663,360 |
| Jan 7, 2026 | 4.48 | 4.62 | 4.47 | 4.60 | 4.60 | 2.91% | 93,433,330 |
| Jan 6, 2026 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | 0.45% | 53,161,580 |
| Jan 5, 2026 | 4.50 | 4.53 | 4.41 | 4.45 | 4.45 | -0.67% | 70,740,140 |
| Dec 31, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.67% | 38,889,170 |
| Dec 30, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | -0.88% | 49,140,620 |
| Dec 29, 2025 | 4.80 | 4.81 | 4.53 | 4.55 | 4.55 | -5.01% | 119,776,800 |
| Dec 26, 2025 | 4.75 | 4.82 | 4.71 | 4.79 | 4.79 | 1.05% | 52,565,330 |
| Dec 25, 2025 | 4.74 | 4.80 | 4.73 | 4.74 | 4.74 | - | 40,023,850 |
| Dec 24, 2025 | 4.69 | 4.76 | 4.65 | 4.74 | 4.74 | 0.85% | 46,542,260 |
| Dec 23, 2025 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | 1.29% | 51,706,150 |
| Dec 22, 2025 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.64% | 50,579,210 |
| Dec 19, 2025 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -1.27% | 58,659,190 |
| Dec 18, 2025 | 4.68 | 4.74 | 4.63 | 4.73 | 4.73 | 1.07% | 48,561,500 |
| Dec 17, 2025 | 4.63 | 4.71 | 4.60 | 4.68 | 4.68 | 0.86% | 49,225,490 |
| Dec 16, 2025 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | 0.22% | 50,928,550 |
| Dec 15, 2025 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.22% | 56,872,710 |
| Dec 12, 2025 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -0.43% | 123,024,509 |
| Dec 11, 2025 | 4.68 | 4.78 | 4.65 | 4.66 | 4.66 | -0.21% | 82,607,080 |
| Dec 10, 2025 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | -0.64% | 59,769,170 |
| Dec 9, 2025 | 4.69 | 4.76 | 4.67 | 4.70 | 4.70 | - | 49,802,800 |
| Dec 8, 2025 | 4.77 | 4.77 | 4.67 | 4.70 | 4.70 | -1.47% | 66,395,080 |
| Dec 5, 2025 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | -1.24% | 66,331,570 |
| Dec 4, 2025 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | -0.21% | 43,374,590 |
| Dec 3, 2025 | 4.81 | 4.89 | 4.75 | 4.84 | 4.84 | 1.47% | 84,142,830 |
| Dec 2, 2025 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | 2.80% | 89,288,130 |
| Dec 1, 2025 | 4.62 | 4.73 | 4.60 | 4.64 | 4.64 | 2.20% | 88,238,030 |
| Nov 28, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -0.44% | 41,154,040 |
| Nov 27, 2025 | 4.46 | 4.60 | 4.44 | 4.56 | 4.56 | 2.47% | 71,295,380 |
| Nov 26, 2025 | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | - | 37,337,000 |
| Nov 25, 2025 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | 0.45% | 48,283,220 |
| Nov 24, 2025 | 4.46 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 51,900,030 |
| Nov 21, 2025 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | -0.67% | 67,661,920 |
| Nov 20, 2025 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | 0.45% | 58,156,020 |
| Nov 19, 2025 | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | 0.90% | 44,646,670 |
| Nov 18, 2025 | 4.48 | 4.51 | 4.40 | 4.43 | 4.43 | -1.12% | 52,299,730 |
| Nov 17, 2025 | 4.46 | 4.52 | 4.39 | 4.48 | 4.48 | 0.45% | 69,844,620 |
| Nov 14, 2025 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | -2.19% | 70,820,810 |
| Nov 13, 2025 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.65% | 51,327,440 |
| Nov 12, 2025 | 4.57 | 4.64 | 4.53 | 4.59 | 4.59 | 0.44% | 68,595,050 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -1.51% | 61,444,970 |
| Nov 10, 2025 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 0.22% | 77,691,380 |
| Nov 7, 2025 | 4.54 | 4.71 | 4.53 | 4.63 | 4.63 | 2.21% | 135,797,600 |
| Nov 6, 2025 | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | 2.03% | 77,300,700 |
| Nov 5, 2025 | 4.39 | 4.46 | 4.35 | 4.44 | 4.44 | 0.91% | 71,675,350 |
| Nov 4, 2025 | 4.37 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 86,411,670 |
| Nov 3, 2025 | 4.29 | 4.38 | 4.28 | 4.37 | 4.37 | 2.10% | 91,631,540 |
| Oct 31, 2025 | 4.29 | 4.31 | 4.21 | 4.28 | 4.28 | -0.23% | 80,157,030 |
| Oct 30, 2025 | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | 0.47% | 93,708,170 |
| Oct 29, 2025 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 1.18% | 88,928,410 |
| Oct 28, 2025 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.24% | 40,691,870 |
| Oct 27, 2025 | 4.19 | 4.27 | 4.16 | 4.23 | 4.23 | 0.95% | 75,178,300 |
| Oct 24, 2025 | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -1.64% | 43,332,500 |
| Oct 23, 2025 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 44,753,240 |
| Oct 22, 2025 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.94% | 37,910,850 |
| Oct 21, 2025 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | -0.23% | 50,929,320 |
| Oct 20, 2025 | 4.25 | 4.26 | 4.16 | 4.26 | 4.26 | 0.47% | 67,520,330 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | -0.70% | 52,847,370 |
| Oct 16, 2025 | 4.24 | 4.29 | 4.20 | 4.27 | 4.27 | 0.71% | 56,395,010 |
| Oct 15, 2025 | 4.26 | 4.31 | 4.19 | 4.24 | 4.24 | -0.93% | 76,302,280 |
| Oct 14, 2025 | 4.20 | 4.28 | 4.18 | 4.28 | 4.28 | 1.90% | 82,461,360 |
| Oct 13, 2025 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | -0.71% | 61,015,070 |
| Oct 10, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 54,268,430 |
| Oct 9, 2025 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 3.67% | 100,774,700 |
| Sep 30, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -0.24% | 36,973,170 |