Tianjin Binhai Energy & Development Co.,Ltd - 000695.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.46	12.71	12.71	12.79	12.46	7.03M
February 12, 2026	12.83	12.5	12.5	12.83	12.47	6.21M
February 11, 2026	12.7	12.75	12.75	12.8	12.56	5.6M
February 10, 2026	12.78	12.68	12.68	12.85	12.67	5.78M
February 09, 2026	12.8	12.83	12.83	12.96	12.69	10.22M
February 06, 2026	12.4	12.78	12.78	12.88	12.31	11.62M
February 05, 2026	12.47	12.5	12.5	12.7	12.38	7.77M
February 04, 2026	12.17	12.49	12.49	12.55	12.06	10.41M
February 03, 2026	12.2	12.15	12.15	12.31	12.03	7.27M
February 02, 2026	12.36	12.07	12.07	12.48	12.02	7.86M
January 30, 2026	12.4	12.34	12.34	12.54	12.24	7.88M
January 29, 2026	12.3	12.48	12.48	12.86	12.22	14.08M
January 28, 2026	12.7	12.37	12.37	12.72	12.35	7.63M
January 27, 2026	12.64	12.71	12.71	12.74	12.11	12.5M
January 26, 2026	12.88	12.63	12.63	12.98	12.53	10.35M
January 23, 2026	12.4	12.86	12.86	13.05	12.35	15.91M
January 22, 2026	12.7	12.45	12.45	12.79	12.38	9.86M
January 21, 2026	12.28	12.41	12.41	12.42	12.15	8.54M
January 20, 2026	12.7	12.33	12.33	12.7	12.26	11.49M
January 19, 2026	12.25	12.7	12.7	12.86	12.14	11.93M
January 16, 2026	13.15	12.78	12.78	13.19	12.76	14.54M
January 15, 2026	12.99	13.14	13.14	13.4	12.9	15.07M
January 14, 2026	13.49	13.08	13.08	13.54	12.94	25.8M
January 13, 2026	13.39	13.48	13.48	13.75	13.2	27.12M
January 12, 2026	13.6	13.39	13.39	13.62	13.31	22.6M
January 09, 2026	13.83	13.63	13.63	13.9	13.42	24.73M
January 08, 2026	13.85	13.69	13.69	13.98	13.56	19.68M
January 07, 2026	14.11	13.66	13.66	14.36	13.63	41.31M
January 06, 2026	13.7	14.16	14.16	14.16	13.5	40.62M
January 05, 2026	12.7	12.87	12.87	12.92	12.65	12.61M
December 31, 2025	13.04	12.71	12.71	13.1	12.7	15.77M
December 30, 2025	13.34	13.03	13.03	13.39	12.84	20.99M
December 29, 2025	14.16	13.32	13.32	14.19	13.27	29.96M
December 26, 2025	13.58	14	14	14.49	13.37	44.9M
December 25, 2025	13.08	13.57	13.57	13.9	12.8	45.19M
December 24, 2025	13.5	13.08	13.08	13.5	12.89	44.53M
December 23, 2025	12.43	13.6	13.6	13.6	12.22	37.18M
December 22, 2025	12.31	12.36	12.36	12.43	12.21	9.58M
December 19, 2025	12.17	12.34	12.34	12.46	12.12	13.33M
December 18, 2025	12.41	12.17	12.17	12.52	12.15	15.26M
December 17, 2025	12.18	12.67	12.67	12.73	11.99	20.45M
December 16, 2025	12.74	12.22	12.22	12.77	12.17	14.97M
December 15, 2025	12.67	12.72	12.72	12.88	12.46	10.73M
December 12, 2025	12.99	12.7	12.7	13.02	12.65	15.41M
December 11, 2025	13.37	13.03	13.03	13.44	12.98	16.99M
December 10, 2025	13.52	13.37	13.37	13.8	13.28	21.65M
December 09, 2025	14.18	13.49	13.49	14.19	13.37	23.98M
December 08, 2025	14.3	14.16	14.16	14.4	13.96	20.82M
December 05, 2025	14.63	14.28	14.28	14.71	14	24.68M
December 04, 2025	17.33	14.67	14.67	17.33	14.59	30.53M
December 03, 2025	16.45	15.76	15.76	16.89	15.62	32.3M
December 02, 2025	17.35	16.8	16.8	17.75	16.38	35.81M
December 01, 2025	18.78	17.34	17.34	19.25	17.33	52M
November 28, 2025	17.33	19.25	19.25	19.25	17.1	45.75M
November 27, 2025	16.9	17.5	17.5	18.1	16.7	45.26M
November 26, 2025	18.01	16.97	16.97	18.2	15.8	50.63M
November 25, 2025	16.15	16.86	16.86	17.33	15.75	46.89M
November 24, 2025	16.67	16.03	16.03	17.1	15.76	30.04M
November 21, 2025	17.43	15.93	15.93	17.43	15.67	54.19M
November 20, 2025	17.96	17.41	17.41	18.87	17.36	57.05M

Tianjin Binhai Energy & Development Co.,Ltd (000695.SZ) SHZ