Skip to main content
Tianjin Binhai Energy & Development Co.,Ltd (SHE:000695)
China flag China · Delayed Price · Currency is CNY
13.52
+0.22 (1.65%)
Mar 9, 2026, 3:05 PM CST

SHE:000695 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.3513.6613.1013.5213.521.65%16,024,660
Mar 6, 202612.9113.4512.8913.3013.302.39%11,550,800
Mar 5, 202612.7713.1412.7712.9912.993.75%11,632,800
Mar 4, 202612.5512.7312.3612.5212.52-0.71%8,460,200
Mar 3, 202613.0513.1912.6012.6112.61-2.70%11,054,820
Mar 2, 202613.1913.3312.9512.9612.96-2.70%10,007,900
Feb 27, 202613.0713.3512.9513.3213.321.76%12,023,300
Feb 26, 202613.3413.3812.9113.0913.09-1.36%11,249,510
Feb 25, 202612.8713.2912.8213.2713.273.11%13,150,900
Feb 24, 202612.7712.9412.6912.8712.871.26%7,278,436
Feb 13, 202612.4612.7912.4612.7112.711.68%6,956,201
Feb 12, 202612.8312.8312.4712.5012.50-1.96%6,136,401
Feb 11, 202612.7012.8012.5612.7512.750.55%5,488,700
Feb 10, 202612.7812.8512.6712.6812.68-1.17%5,777,600
Feb 9, 202612.8012.9612.6912.8312.830.39%10,216,800
Feb 6, 202612.4012.8812.3112.7812.782.24%11,491,500
Feb 5, 202612.4712.7012.3812.5012.500.08%7,660,000
Feb 4, 202612.1712.5512.0612.4912.492.80%10,413,600
Feb 3, 202612.2012.3112.0312.1512.150.66%7,184,100
Feb 2, 202612.3612.4812.0212.0712.07-2.19%7,864,800
Jan 30, 202612.4012.5412.2412.3412.34-1.12%7,881,200
Jan 29, 202612.3012.8612.2212.4812.480.89%14,080,200
Jan 28, 202612.7012.7212.3512.3712.37-2.68%7,626,500
Jan 27, 202612.6412.7412.1112.7112.710.63%12,374,300
Jan 26, 202612.8812.9812.5312.6312.63-1.79%10,351,305
Jan 23, 202612.4013.0512.3512.8612.863.29%15,911,200
Jan 22, 202612.7012.7912.3812.4512.450.32%9,864,600
Jan 21, 202612.2812.4212.1512.4112.410.65%8,543,600
Jan 20, 202612.7012.7012.2612.3312.33-2.91%11,492,045
Jan 19, 202612.2512.8612.1412.7012.70-0.63%11,934,030
Jan 16, 202613.1513.1912.7612.7812.78-2.74%14,543,301
Jan 15, 202612.9913.4012.9013.1413.140.46%15,071,400
Jan 14, 202613.4913.5412.9413.0813.08-2.97%25,802,580
Jan 13, 202613.3913.7513.2013.4813.480.67%27,117,270
Jan 12, 202613.6013.6213.3113.3913.39-1.76%22,176,765
Jan 9, 202613.8313.9013.4213.6313.63-0.44%24,726,400
Jan 8, 202613.8513.9813.5613.6913.690.22%19,259,210
Jan 7, 202614.1114.3613.6313.6613.66-3.53%41,312,200
Jan 6, 202613.7014.1613.5014.1614.1610.02%40,590,770
Jan 5, 202612.7012.9212.6512.8712.871.26%12,608,770
Dec 31, 202513.0413.1012.7012.7112.71-2.46%15,478,452
Dec 30, 202513.3413.3912.8413.0313.03-2.18%20,988,893
Dec 29, 202514.1614.1913.2713.3213.32-4.86%29,964,510
Dec 26, 202513.5814.4913.3714.0014.003.17%44,904,040
Dec 25, 202513.0813.9012.8013.5713.573.75%45,191,810
Dec 24, 202513.5013.5012.8913.0813.08-3.82%44,049,320
Dec 23, 202512.4313.6012.2213.6013.6010.03%37,180,390
Dec 22, 202512.3112.4312.2112.3612.360.16%9,578,700
Dec 19, 202512.1712.4612.1212.3412.341.40%13,139,540
Dec 18, 202512.4112.5212.1512.1712.17-3.95%14,873,740
Dec 17, 202512.1812.7311.9912.6712.673.68%19,812,840
Dec 16, 202512.7412.7712.1712.2212.22-4.08%14,737,900
Dec 15, 202512.6712.8812.4612.7412.740.31%11,995,100
Dec 12, 202512.9913.0212.6512.7012.70-2.53%15,407,500
Dec 11, 202513.3713.4412.9813.0313.03-2.54%16,667,900
Dec 10, 202513.5213.8013.2813.3713.37-0.89%21,189,400
Dec 9, 202514.1814.1913.3713.4913.49-4.73%23,422,200
Dec 8, 202514.3014.4013.9614.1614.16-0.84%20,818,400
Dec 5, 202514.6314.7114.0014.2814.28-2.66%24,273,445
Dec 4, 202515.6116.0014.5914.6714.67-6.92%30,022,400
Dec 3, 202516.4516.8915.6215.7615.76-6.19%31,963,300
Dec 2, 202517.3517.7516.3816.8016.80-3.11%35,805,300
Dec 1, 202518.7819.2517.3317.3417.34-9.92%51,996,690
Nov 28, 202517.3319.2517.1019.2519.2510.00%45,745,390
Nov 27, 202516.9018.1016.7017.5017.503.12%44,827,800
Nov 26, 202518.0118.2015.8016.9716.970.65%50,627,400
Nov 25, 202516.1517.3315.7516.8616.865.18%46,278,900
Nov 24, 202516.6717.1015.7616.0316.030.63%29,595,900
Nov 21, 202517.4317.4315.6715.9315.93-8.50%54,187,890
Nov 20, 202517.9618.8717.3617.4117.411.52%56,440,600
Nov 19, 202516.4917.4815.7517.1517.155.93%52,523,950
Nov 18, 202516.0017.4815.5616.1916.191.44%67,019,020
Nov 17, 202513.5015.9613.4215.9615.969.99%43,695,940
Nov 14, 202513.8814.7713.6514.5114.510.69%45,290,310
Nov 13, 202512.7014.4412.6514.4114.419.75%63,981,200
Nov 12, 202512.3113.5012.1513.1313.135.04%42,510,700
Nov 11, 202513.0013.5612.2112.5012.500.24%47,974,100
Nov 10, 202511.4212.4711.3412.4712.479.96%11,127,700
Nov 7, 202511.2311.4411.2011.3411.340.89%6,278,800
Nov 6, 202511.3311.3611.1711.2411.24-0.62%4,571,700
Nov 5, 202511.1611.3511.1211.3111.310.80%6,263,000
Nov 4, 202511.1511.3011.1111.2211.220.36%5,588,400
Nov 3, 202511.2211.2311.0511.1811.180.72%6,241,920
Oct 31, 202510.8311.1810.7511.1011.102.68%8,346,400
Oct 30, 202510.7310.9610.7210.8110.810.28%6,227,650
Oct 29, 202510.9010.9710.6210.7810.78-2.18%6,854,200
Oct 28, 202510.8511.1010.7711.0211.021.57%6,767,300
Oct 27, 202510.9411.0110.6810.8510.85-0.55%8,005,520
Oct 24, 202511.2211.2910.9010.9110.91-2.85%9,293,200
Oct 23, 202511.0511.2510.9611.2311.231.35%4,620,700
Oct 22, 202511.1211.2511.0311.0811.08-0.36%4,003,500
Oct 21, 202511.0011.1310.8711.1211.121.65%4,768,800
Oct 20, 202510.9011.0310.8010.9410.940.74%4,500,100
Oct 17, 202510.9311.1710.7810.8610.86-1.09%5,375,400
Oct 16, 202511.1211.1210.8810.9810.98-0.99%4,974,500
Oct 15, 202511.0811.2211.0011.0911.09-0.36%5,849,900
Oct 14, 202511.1811.3311.0311.1311.13-0.18%4,804,001
Oct 13, 202510.6411.2310.5711.1511.15-7,158,400
Oct 10, 202511.2811.4911.0711.1511.15-1.15%7,406,301
Oct 9, 202511.1611.5111.1611.2811.281.17%5,406,999