Skip to main content
Tianjin Binhai Energy & Development Co.,Ltd (SHE:000695)
China flag China · Delayed Price · Currency is CNY
15.66
+0.60 (3.98%)
Apr 29, 2026, 3:04 PM CST

SHE:000695 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4815.2114.4814.98--0.53%1,056,000
Apr 28, 202614.8815.4114.8515.0615.060.74%10,818,500
Apr 27, 202614.4915.1814.4914.9514.951.91%9,133,900
Apr 24, 202614.4814.8914.3014.6714.670.69%9,791,500
Apr 23, 202614.8214.8514.4014.5714.57-1.69%12,063,380
Apr 22, 202615.0815.3414.6514.8214.82-1.66%12,597,300
Apr 21, 202615.1715.2114.6915.0715.07-1.31%13,616,190
Apr 20, 202615.0815.3514.9015.2715.271.87%12,677,100
Apr 17, 202614.7315.3114.7214.9914.991.22%17,311,690
Apr 16, 202614.8014.9914.4114.8114.810.14%16,421,590
Apr 15, 202614.6714.9714.4814.7914.792.78%22,830,200
Apr 14, 202614.2014.3913.7914.3914.393.08%21,050,490
Apr 13, 202613.3114.1013.3113.9613.963.79%19,551,500
Apr 10, 202613.2513.6213.0713.4513.452.75%18,793,000
Apr 9, 202613.2113.3212.7513.0913.090.61%17,411,400
Apr 8, 202612.9013.0812.6513.0113.010.85%25,523,900
Apr 7, 202611.7212.9011.7112.9012.909.97%29,102,800
Apr 3, 202612.8712.8711.6111.7311.73-8.86%26,498,800
Apr 2, 202613.0013.8712.7612.8712.87-1.08%29,401,600
Apr 1, 202613.7113.7612.7413.0113.01-1.96%27,734,700
Mar 31, 202613.9814.0213.2713.2713.27-5.08%21,009,100
Mar 30, 202614.5414.8013.8713.9813.98-2.17%34,320,500
Mar 27, 202612.9314.2912.8514.2914.2910.01%29,887,600
Mar 26, 202612.7713.4312.7012.9912.990.78%18,389,900
Mar 25, 202613.2013.2612.7912.8912.89-2.42%16,994,700
Mar 24, 202612.9013.2112.4013.2113.213.93%13,878,400
Mar 23, 202612.9113.5412.5412.7112.71-2.83%17,673,800
Mar 20, 202613.3913.7413.0413.0813.08-2.46%14,726,700
Mar 19, 202613.9114.0213.3413.4113.41-3.87%11,970,600
Mar 18, 202614.3514.5013.7713.9513.95-2.52%18,051,902
Mar 17, 202615.2815.3614.3014.3114.31-6.47%24,643,390
Mar 16, 202615.1015.5014.7015.3015.306.03%40,508,898
Mar 13, 202613.8515.1513.8314.4314.434.19%39,276,230
Mar 12, 202613.6713.8813.4013.8513.851.84%18,352,300
Mar 11, 202613.6213.8313.5113.6013.60-0.15%13,880,500
Mar 10, 202613.6013.8913.3913.6213.620.74%15,104,700
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