Inner Mongolia MengDian HuaNeng Thermal Power Corporation Limited (SHA:600863)
China
· Delayed Price · Currency is CNY 4.710
+0.060 (1.29%)
Apr 29, 2026, 1:05 PM CST
SHA:600863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.65 | 4.73 | 4.63 | 4.73 | - | 1.72% | 28,448,550 |
| Apr 28, 2026 | 4.54 | 4.67 | 4.52 | 4.65 | 4.65 | 1.97% | 74,898,440 |
| Apr 27, 2026 | 4.69 | 4.70 | 4.55 | 4.56 | 4.56 | -3.18% | 95,071,330 |
| Apr 24, 2026 | 4.62 | 4.79 | 4.61 | 4.71 | 4.71 | 1.29% | 83,672,650 |
| Apr 23, 2026 | 4.60 | 4.69 | 4.50 | 4.65 | 4.65 | -2.52% | 132,861,500 |
| Apr 22, 2026 | 4.78 | 4.88 | 4.75 | 4.77 | 4.77 | -0.63% | 63,997,600 |
| Apr 21, 2026 | 4.65 | 4.81 | 4.63 | 4.80 | 4.80 | 3.67% | 83,957,270 |
| Apr 20, 2026 | 4.61 | 4.66 | 4.60 | 4.63 | 4.63 | -0.22% | 42,528,955 |
| Apr 17, 2026 | 4.66 | 4.69 | 4.60 | 4.64 | 4.64 | -0.85% | 51,654,200 |
| Apr 16, 2026 | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | -1.06% | 51,715,460 |
| Apr 15, 2026 | 4.66 | 4.75 | 4.59 | 4.73 | 4.73 | 1.28% | 88,199,230 |
| Apr 14, 2026 | 4.82 | 4.90 | 4.63 | 4.67 | 4.67 | -2.71% | 131,582,000 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.74 | 4.80 | 4.80 | -4.00% | 133,984,600 |
| Apr 10, 2026 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | 1.01% | 153,440,400 |
| Apr 9, 2026 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | -0.80% | 31,662,042 |
| Apr 8, 2026 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 1.22% | 53,174,836 |
| Apr 7, 2026 | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | -1.20% | 39,686,350 |
| Apr 3, 2026 | 5.07 | 5.08 | 4.95 | 4.99 | 4.99 | -1.77% | 46,966,439 |
| Apr 2, 2026 | 5.08 | 5.13 | 5.04 | 5.08 | 5.08 | - | 44,840,957 |
| Apr 1, 2026 | 5.14 | 5.16 | 5.05 | 5.08 | 5.08 | -0.78% | 65,240,620 |
| Mar 31, 2026 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 59,853,490 |
| Mar 30, 2026 | 5.28 | 5.30 | 5.13 | 5.18 | 5.18 | -2.81% | 66,566,240 |
| Mar 27, 2026 | 5.28 | 5.40 | 5.25 | 5.33 | 5.33 | - | 63,822,254 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.27 | 5.33 | 5.33 | -0.56% | 75,678,270 |
| Mar 25, 2026 | 5.23 | 5.44 | 5.19 | 5.36 | 5.36 | 2.29% | 99,208,050 |
| Mar 24, 2026 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | 3.76% | 82,952,960 |
| Mar 23, 2026 | 5.15 | 5.20 | 5.02 | 5.05 | 5.05 | -2.51% | 86,507,539 |
| Mar 20, 2026 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | 0.19% | 70,596,250 |
| Mar 19, 2026 | 5.18 | 5.29 | 5.15 | 5.17 | 5.17 | -0.39% | 58,418,470 |
| Mar 18, 2026 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | 1.17% | 57,519,804 |
| Mar 17, 2026 | 5.19 | 5.21 | 5.10 | 5.13 | 5.13 | -0.97% | 69,259,922 |
| Mar 16, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | -3.54% | 92,606,010 |
| Mar 13, 2026 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | -2.19% | 78,240,956 |
| Mar 12, 2026 | 5.44 | 5.51 | 5.41 | 5.49 | 5.49 | 0.92% | 77,638,747 |
| Mar 11, 2026 | 5.36 | 5.46 | 5.25 | 5.44 | 5.44 | 1.49% | 82,407,840 |
| Mar 10, 2026 | 5.34 | 5.40 | 5.28 | 5.36 | 5.36 | -0.74% | 76,886,730 |
| Mar 9, 2026 | 5.39 | 5.48 | 5.36 | 5.40 | 5.40 | 0.93% | 105,367,900 |
| 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 |