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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.26	12.7	12.7	12.92	12.22	15.87M
September 04, 2025	12.31	12.26	12.26	12.6	12	11.03M
September 03, 2025	12.75	12.19	12.19	12.88	12.14	10.52M
September 02, 2025	12.8	12.72	12.72	13	12.62	15.28M
September 01, 2025	12.39	12.86	12.86	13.25	12.17	19.62M
August 29, 2025	12.04	12.34	12.34	12.55	11.89	13.06M
August 28, 2025	12.42	12.05	12.05	12.47	11.73	11.07M
August 27, 2025	12.39	12.22	12.22	12.59	12.2	12.12M
August 26, 2025	12.16	12.43	12.43	12.6	12.08	14.84M
August 25, 2025	12.15	12.12	12.12	12.18	12.04	6.57M
August 22, 2025	12.18	12.15	12.15	12.24	12.03	5.94M
August 21, 2025	12.12	12.16	12.16	12.26	12.07	7.43M
August 20, 2025	12.07	12.15	12.15	12.15	11.99	6.39M
August 19, 2025	11.93	12.06	12.06	12.15	11.82	8.1M
August 18, 2025	11.99	11.92	11.92	12.08	11.88	7.94M
August 15, 2025	11.82	11.98	11.98	12.06	11.81	7.25M
August 14, 2025	12.2	11.88	11.88	12.31	11.87	8.99M
August 13, 2025	12.17	12.2	12.2	12.38	11.99	11.77M
August 12, 2025	12.36	12.14	12.14	12.36	12.03	9.53M
August 11, 2025	11.98	12.29	12.29	12.54	11.92	16.29M
August 08, 2025	11.9	11.86	11.86	11.95	11.79	4.14M
August 07, 2025	11.99	11.91	11.91	12.02	11.86	4.73M
August 06, 2025	12.02	12	12	12.04	11.86	4.6M
August 05, 2025	11.97	11.96	11.96	12	11.88	3.57M
August 04, 2025	11.8	11.92	11.92	11.95	11.71	3.93M
August 01, 2025	11.85	11.84	11.84	11.88	11.72	4.08M
July 31, 2025	11.92	11.75	11.75	12.01	11.71	6.16M
July 30, 2025	12.06	11.94	11.94	12.09	11.82	6.03M
July 29, 2025	12.18	12.09	12.09	12.27	12.02	4.97M
July 28, 2025	12.19	12.24	12.24	12.3	12.15	5.33M
July 25, 2025	12.14	12.17	12.17	12.26	12.1	4.94M
July 24, 2025	12.04	12.19	12.19	12.2	12.04	5.29M
July 23, 2025	12.23	12.03	12.03	12.23	12.01	7.09M
July 22, 2025	12.36	12.27	12.27	12.38	12.23	5.76M
July 21, 2025	12.4	12.38	12.38	12.42	12.24	6.69M
July 18, 2025	12.49	12.36	12.36	12.66	12.31	9.55M
July 17, 2025	12.58	12.49	12.49	12.64	12.45	7.27M
July 16, 2025	12.46	12.61	12.61	12.83	12.44	8.86M
July 15, 2025	12.65	12.38	12.38	12.68	12.29	7.34M
July 14, 2025	12.55	12.65	12.65	12.7	12.52	5.72M
July 11, 2025	12.78	12.72	12.72	12.85	12.54	6.61M
July 10, 2025	12.73	12.69	12.69	12.73	12.5	7.83M
July 09, 2025	12.86	12.74	12.74	13.12	12.72	8.43M
July 08, 2025	12.86	12.85	12.85	12.99	12.77	8.29M
July 07, 2025	12.81	12.86	12.86	12.88	12.74	6.9M
July 04, 2025	13.1	12.74	12.74	13.18	12.71	12.28M
July 03, 2025	12.97	13.1	13.1	13.36	12.81	14.54M
July 02, 2025	13.1	12.95	12.95	13.13	12.87	8.69M
July 01, 2025	13.38	13.13	13.13	13.4	12.87	14.7M
June 30, 2025	13.36	13.38	13.38	13.47	13.16	11.3M
June 27, 2025	13.76	13.36	13.36	13.77	13.23	16.73M
June 26, 2025	14	13.51	13.51	14.03	13.44	28.71M
June 25, 2025	14.1	14.01	14.01	14.53	13.8	32.48M
June 24, 2025	13.8	14.14	14.14	14.65	13.53	44.22M
June 23, 2025	13.29	14.12	14.12	14.17	13.04	44.64M
June 20, 2025	12.23	13.28	13.28	13.28	12.23	17.62M
June 19, 2025	12.53	12.07	12.07	12.94	12.03	18.59M
June 18, 2025	13.15	12.76	12.76	13.15	12.66	19.95M
June 17, 2025	12.84	13.42	13.42	13.53	12.78	29.62M
June 16, 2025	12.67	12.88	12.88	12.93	12.62	14.75M

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