Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China
· Delayed Price · Currency is CNY 4.770
-0.060 (-1.24%)
At close: Dec 5, 2025
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.83 | 4.85 | 4.76 | 4.78 | - | -1.04% | 32,128,126 |
| 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 |
| Sep 29, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 45,311,920 |
| Sep 26, 2025 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 1.24% | 46,004,600 |
| Sep 25, 2025 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 39,402,120 |
| Sep 24, 2025 | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.49% | 43,748,980 |
| Sep 23, 2025 | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | 0.74% | 52,708,820 |
| Sep 22, 2025 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | - | 40,188,000 |
| Sep 19, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.25% | 44,769,160 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -1.69% | 60,002,850 |
| Sep 17, 2025 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | 0.73% | 48,755,770 |
| Sep 16, 2025 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 40,441,450 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 53,108,490 |
| Sep 12, 2025 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.24% | 48,289,330 |
| Sep 11, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.24% | 65,121,120 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | -0.24% | 50,599,580 |
| Sep 9, 2025 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.73% | 64,084,380 |
| Sep 8, 2025 | 4.04 | 4.13 | 4.03 | 4.12 | 4.12 | 2.23% | 120,182,500 |
| Sep 5, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 53,102,330 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 82,532,990 |
| Sep 3, 2025 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 42,090,720 |
| Sep 2, 2025 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | 0.50% | 71,921,510 |
| Sep 1, 2025 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.49% | 52,022,490 |
| Aug 29, 2025 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 48,699,000 |
| Aug 28, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.49% | 65,382,300 |
| Aug 27, 2025 | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | -0.49% | 71,089,700 |
| Aug 26, 2025 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -0.49% | 39,301,640 |
| Aug 25, 2025 | 4.07 | 4.09 | 4.06 | 4.09 | 4.09 | 0.49% | 54,807,960 |
| Aug 22, 2025 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.49% | 49,361,290 |
| Aug 21, 2025 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 52,854,490 |
| Aug 20, 2025 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | - | 43,419,640 |
| Aug 19, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 46,031,930 |
| Aug 18, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | - | 48,856,890 |
| Aug 15, 2025 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | - | 43,356,230 |
| Aug 14, 2025 | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | -0.25% | 41,211,380 |
| Aug 13, 2025 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | -0.49% | 36,010,090 |
| Aug 12, 2025 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | 0.25% | 35,509,450 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 52,076,460 |
| Aug 8, 2025 | 4.08 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 41,254,950 |
| Aug 7, 2025 | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | 0.49% | 38,842,940 |
| Aug 6, 2025 | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | 0.25% | 29,708,100 |
| Aug 5, 2025 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | 0.50% | 41,586,500 |
| Aug 4, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | -0.25% | 39,473,570 |
| Aug 1, 2025 | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 40,354,130 |
| Jul 31, 2025 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | -0.98% | 54,650,640 |
| Jul 30, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 73,770,830 |
| Jul 29, 2025 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 46,683,850 |
| Jul 28, 2025 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | -7.31% | 110,513,000 |
| Jul 25, 2025 | 4.37 | 4.40 | 4.36 | 4.38 | 4.16 | 0.23% | 65,657,550 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.34 | 4.37 | 4.15 | -0.68% | 92,474,320 |
| Jul 23, 2025 | 4.43 | 4.45 | 4.39 | 4.40 | 4.18 | -0.45% | 68,571,060 |
| Jul 22, 2025 | 4.35 | 4.42 | 4.34 | 4.42 | 4.20 | 1.61% | 101,462,800 |
| Jul 21, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.13 | 1.16% | 72,886,630 |
| Jul 18, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.08 | 0.23% | 48,173,980 |
| Jul 17, 2025 | 4.29 | 4.32 | 4.28 | 4.29 | 4.07 | 0.23% | 52,738,320 |
| Jul 16, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.07 | 0.23% | 41,968,790 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.06 | -0.93% | 58,896,190 |
| Jul 14, 2025 | 4.29 | 4.35 | 4.28 | 4.31 | 4.09 | 0.47% | 65,701,220 |
| Jul 11, 2025 | 4.28 | 4.33 | 4.27 | 4.29 | 4.07 | 0.47% | 67,161,830 |