Beijing Jingneng Thermal Co., Ltd. (SHE:002893)
China
· Delayed Price · Currency is CNY 11.70
+0.20 (1.74%)
Mar 10, 2026, 3:04 PM CST
Beijing Jingneng Thermal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.58 | 11.66 | 11.41 | 11.50 | 11.50 | -1.20% | 6,199,244 |
| Mar 6, 2026 | 11.30 | 11.68 | 11.28 | 11.64 | 11.64 | 2.83% | 7,569,492 |
| Mar 5, 2026 | 11.30 | 11.48 | 11.27 | 11.32 | 11.32 | 0.98% | 5,797,415 |
| Mar 4, 2026 | 11.20 | 11.35 | 10.98 | 11.21 | 11.21 | -1.67% | 10,416,660 |
| Mar 3, 2026 | 11.52 | 11.82 | 11.37 | 11.40 | 11.40 | -0.96% | 9,717,094 |
| Mar 2, 2026 | 11.71 | 11.80 | 11.50 | 11.51 | 11.51 | -3.28% | 8,112,300 |
| Feb 27, 2026 | 11.75 | 11.91 | 11.69 | 11.90 | 11.90 | 1.54% | 8,522,907 |
| Feb 26, 2026 | 11.69 | 11.80 | 11.68 | 11.72 | 11.72 | 0.51% | 5,718,100 |
| Feb 25, 2026 | 11.72 | 11.75 | 11.62 | 11.66 | 11.66 | -0.51% | 5,383,928 |
| Feb 24, 2026 | 11.52 | 11.74 | 11.52 | 11.72 | 11.72 | 2.36% | 6,035,967 |
| Feb 13, 2026 | 11.53 | 11.55 | 11.44 | 11.45 | 11.45 | -0.52% | 4,115,000 |
| Feb 12, 2026 | 11.69 | 11.69 | 11.51 | 11.51 | 11.51 | -1.29% | 4,694,500 |
| Feb 11, 2026 | 11.71 | 11.75 | 11.60 | 11.66 | 11.66 | -0.34% | 2,969,400 |
| Feb 10, 2026 | 11.79 | 11.79 | 11.67 | 11.70 | 11.70 | -0.76% | 4,165,780 |
| Feb 9, 2026 | 11.69 | 11.80 | 11.64 | 11.79 | 11.79 | 1.29% | 5,788,445 |
| Feb 6, 2026 | 11.47 | 11.72 | 11.43 | 11.64 | 11.64 | 1.04% | 6,285,100 |
| Feb 5, 2026 | 11.72 | 11.75 | 11.50 | 11.52 | 11.52 | -1.62% | 6,734,938 |
| Feb 4, 2026 | 11.63 | 11.78 | 11.63 | 11.71 | 11.71 | 0.69% | 6,825,869 |
| Feb 3, 2026 | 11.59 | 11.67 | 11.42 | 11.63 | 11.63 | 1.93% | 6,129,514 |
| Feb 2, 2026 | 11.47 | 11.65 | 11.40 | 11.41 | 11.41 | -1.21% | 7,399,900 |
| Jan 30, 2026 | 11.31 | 11.62 | 11.29 | 11.55 | 11.55 | 1.40% | 7,009,327 |
| Jan 29, 2026 | 11.40 | 11.57 | 11.30 | 11.39 | 11.39 | -0.52% | 7,115,288 |
| Jan 28, 2026 | 11.59 | 11.64 | 11.44 | 11.45 | 11.45 | -1.72% | 7,621,613 |
| Jan 27, 2026 | 11.73 | 11.75 | 11.35 | 11.65 | 11.65 | -1.02% | 8,808,124 |
| Jan 26, 2026 | 11.92 | 11.95 | 11.64 | 11.77 | 11.77 | -1.51% | 9,428,586 |
| Jan 23, 2026 | 11.87 | 11.96 | 11.82 | 11.95 | 11.95 | 0.50% | 8,399,335 |
| Jan 22, 2026 | 11.81 | 11.91 | 11.79 | 11.89 | 11.89 | 0.25% | 7,474,846 |
| Jan 21, 2026 | 11.90 | 11.93 | 11.65 | 11.86 | 11.86 | -0.84% | 9,617,651 |
| Jan 20, 2026 | 12.28 | 12.28 | 11.94 | 11.96 | 11.96 | -2.37% | 13,303,060 |
| Jan 19, 2026 | 12.00 | 12.35 | 11.90 | 12.25 | 12.25 | 2.94% | 18,996,660 |
| Jan 16, 2026 | 11.99 | 12.05 | 11.74 | 11.90 | 11.90 | 0.51% | 12,574,310 |
| Jan 15, 2026 | 11.60 | 11.88 | 11.52 | 11.84 | 11.84 | 2.16% | 14,516,940 |
| Jan 14, 2026 | 11.59 | 11.70 | 11.43 | 11.59 | 11.59 | 0.26% | 11,689,800 |
| Jan 13, 2026 | 11.58 | 11.66 | 11.46 | 11.56 | 11.56 | -0.09% | 10,816,135 |
| Jan 12, 2026 | 11.47 | 11.57 | 11.41 | 11.57 | 11.57 | 1.14% | 10,857,290 |
| Jan 9, 2026 | 11.47 | 11.48 | 11.36 | 11.44 | 11.44 | -0.26% | 11,067,020 |
| Jan 8, 2026 | 11.37 | 11.50 | 11.35 | 11.47 | 11.47 | 0.53% | 8,473,834 |
| Jan 7, 2026 | 11.42 | 11.48 | 11.32 | 11.41 | 11.41 | -0.17% | 8,631,222 |
| Jan 6, 2026 | 11.35 | 11.45 | 11.30 | 11.43 | 11.43 | 0.97% | 9,184,641 |
| Jan 5, 2026 | 11.19 | 11.45 | 11.15 | 11.32 | 11.32 | 1.16% | 7,343,200 |
| Dec 31, 2025 | 11.18 | 11.25 | 11.03 | 11.19 | 11.19 | 0.18% | 7,049,469 |
| Dec 30, 2025 | 11.10 | 11.23 | 11.00 | 11.17 | 11.17 | 0.27% | 8,935,645 |
| Dec 29, 2025 | 11.29 | 11.33 | 11.11 | 11.14 | 11.14 | -1.24% | 8,422,923 |
| Dec 26, 2025 | 11.38 | 11.43 | 11.25 | 11.28 | 11.28 | -1.14% | 10,590,530 |
| Dec 25, 2025 | 11.44 | 11.45 | 11.36 | 11.41 | 11.41 | -0.35% | 7,187,538 |
| Dec 24, 2025 | 11.40 | 11.51 | 11.36 | 11.45 | 11.45 | 0.44% | 6,780,668 |
| Dec 23, 2025 | 11.55 | 11.56 | 11.37 | 11.40 | 11.40 | -1.72% | 8,154,215 |
| Dec 22, 2025 | 11.51 | 11.63 | 11.46 | 11.60 | 11.60 | 0.78% | 7,355,715 |
| Dec 19, 2025 | 11.42 | 11.52 | 11.37 | 11.51 | 11.51 | 1.14% | 8,835,600 |
| Dec 18, 2025 | 11.36 | 11.54 | 11.31 | 11.38 | 11.38 | -0.87% | 10,210,260 |
| Dec 17, 2025 | 11.40 | 11.49 | 11.20 | 11.48 | 11.48 | 0.79% | 9,207,869 |
| Dec 16, 2025 | 11.80 | 11.81 | 11.34 | 11.39 | 11.39 | -4.04% | 14,055,145 |
| Dec 15, 2025 | 12.15 | 12.15 | 11.84 | 11.87 | 11.87 | -4.04% | 14,284,580 |
| Dec 12, 2025 | 12.50 | 12.68 | 12.16 | 12.37 | 12.37 | 1.73% | 15,929,940 |
| Dec 11, 2025 | 12.70 | 12.70 | 12.15 | 12.16 | 12.16 | -4.03% | 16,971,300 |
| Dec 10, 2025 | 12.46 | 12.70 | 12.37 | 12.67 | 12.67 | 1.69% | 16,666,310 |
| Dec 9, 2025 | 13.11 | 13.12 | 12.46 | 12.46 | 12.46 | -6.32% | 28,873,140 |
| Dec 8, 2025 | 13.81 | 13.85 | 12.95 | 13.30 | 13.30 | -4.66% | 38,799,000 |
| Dec 5, 2025 | 13.83 | 14.04 | 13.70 | 13.95 | 13.95 | -1.06% | 26,104,509 |
| Dec 4, 2025 | 13.53 | 14.56 | 13.38 | 14.10 | 14.10 | 2.62% | 36,947,930 |
| Dec 3, 2025 | 13.20 | 14.01 | 12.99 | 13.74 | 13.74 | 3.46% | 42,847,810 |
| Dec 2, 2025 | 13.31 | 13.55 | 13.12 | 13.28 | 13.28 | -0.90% | 22,217,490 |
| Dec 1, 2025 | 13.10 | 13.76 | 12.86 | 13.40 | 13.40 | 3.32% | 36,771,500 |
| Nov 28, 2025 | 13.10 | 13.37 | 12.90 | 12.97 | 12.97 | -2.92% | 28,678,050 |
| Nov 27, 2025 | 12.67 | 13.95 | 12.58 | 13.36 | 13.36 | 5.36% | 46,066,070 |
| Nov 26, 2025 | 12.95 | 13.44 | 12.61 | 12.68 | 12.68 | -3.21% | 33,195,260 |
| Nov 25, 2025 | 13.05 | 13.15 | 12.78 | 13.10 | 13.10 | 1.16% | 31,236,870 |
| Nov 24, 2025 | 13.06 | 13.13 | 12.70 | 12.95 | 12.95 | 0.94% | 32,139,510 |
| Nov 21, 2025 | 12.76 | 13.40 | 12.61 | 12.83 | 12.83 | -1.46% | 46,673,950 |
| Nov 20, 2025 | 12.36 | 13.57 | 12.22 | 13.02 | 13.02 | 5.51% | 64,826,650 |
| Nov 19, 2025 | 12.48 | 12.60 | 12.24 | 12.34 | 12.34 | -2.14% | 18,004,350 |
| Nov 18, 2025 | 12.90 | 12.97 | 12.49 | 12.61 | 12.61 | -2.02% | 22,900,400 |
| Nov 17, 2025 | 13.14 | 13.15 | 12.73 | 12.87 | 12.87 | -2.13% | 43,215,820 |
| Nov 14, 2025 | 12.13 | 13.15 | 12.10 | 13.15 | 13.15 | 10.04% | 36,926,710 |
| Nov 13, 2025 | 11.79 | 11.97 | 11.62 | 11.95 | 11.95 | 1.44% | 10,307,200 |
| Nov 12, 2025 | 12.04 | 12.07 | 11.77 | 11.78 | 11.78 | -1.92% | 13,675,400 |
| Nov 11, 2025 | 11.95 | 12.17 | 11.89 | 12.01 | 12.01 | 1.01% | 14,958,010 |
| Nov 10, 2025 | 12.20 | 12.20 | 11.84 | 11.89 | 11.89 | -5.78% | 26,449,730 |
| Nov 7, 2025 | 12.47 | 13.01 | 12.41 | 12.62 | 12.62 | 1.86% | 31,416,660 |
| Nov 6, 2025 | 12.35 | 12.45 | 12.20 | 12.39 | 12.39 | 0.32% | 15,335,850 |
| Nov 5, 2025 | 12.11 | 12.39 | 12.01 | 12.35 | 12.35 | 1.56% | 18,225,320 |
| Nov 4, 2025 | 12.09 | 12.35 | 11.98 | 12.16 | 12.16 | 0.50% | 17,713,200 |
| Nov 3, 2025 | 11.95 | 12.13 | 11.92 | 12.10 | 12.10 | 1.09% | 11,150,080 |
| Oct 31, 2025 | 11.88 | 12.02 | 11.78 | 11.97 | 11.97 | 0.76% | 11,773,400 |
| Oct 30, 2025 | 11.88 | 12.15 | 11.86 | 11.88 | 11.88 | -0.42% | 16,856,950 |
| Oct 29, 2025 | 12.00 | 12.03 | 11.74 | 11.93 | 11.93 | -0.50% | 13,335,650 |
| Oct 28, 2025 | 12.10 | 12.19 | 11.92 | 11.99 | 11.99 | -1.96% | 17,356,540 |
| Oct 27, 2025 | 12.12 | 12.34 | 12.04 | 12.23 | 12.23 | 1.49% | 21,605,480 |
| Oct 24, 2025 | 12.31 | 12.42 | 12.03 | 12.05 | 12.05 | -3.52% | 29,692,540 |
| Oct 23, 2025 | 12.62 | 12.89 | 12.24 | 12.49 | 12.49 | -1.26% | 33,860,090 |
| Oct 22, 2025 | 12.95 | 13.37 | 12.53 | 12.65 | 12.65 | -2.84% | 43,628,800 |
| Oct 21, 2025 | 13.25 | 13.80 | 12.66 | 13.02 | 13.02 | 1.17% | 71,486,590 |
| Oct 20, 2025 | 11.90 | 12.87 | 11.77 | 12.87 | 12.87 | 10.00% | 44,496,910 |
| Oct 17, 2025 | 11.68 | 12.00 | 11.59 | 11.70 | 11.70 | 0.17% | 18,932,960 |
| Oct 16, 2025 | 11.80 | 12.05 | 11.62 | 11.68 | 11.68 | -1.02% | 12,813,280 |
| Oct 15, 2025 | 11.71 | 11.87 | 11.60 | 11.80 | 11.80 | 0.77% | 14,617,280 |
| Oct 14, 2025 | 11.50 | 11.94 | 11.46 | 11.71 | 11.71 | 1.83% | 16,327,830 |
| Oct 13, 2025 | 11.38 | 11.54 | 11.24 | 11.50 | 11.50 | -1.20% | 10,772,900 |
| Oct 10, 2025 | 11.20 | 11.73 | 11.16 | 11.64 | 11.64 | 4.11% | 19,660,340 |
| Oct 9, 2025 | 11.30 | 11.34 | 11.14 | 11.18 | 11.18 | -0.71% | 8,374,464 |