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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.49	17.15	17.15	17.48	15.75	53.07M
November 18, 2025	16	16.19	16.19	17.48	15.56	67.62M
November 17, 2025	13.5	15.96	15.96	15.96	13.42	43.77M
November 14, 2025	13.88	14.51	14.51	14.77	13.65	45.29M
November 13, 2025	11.23	14.41	14.41	14.44	11.23	64.27M
November 12, 2025	12.31	13.13	13.13	13.5	12.15	42.51M
November 11, 2025	13	12.5	12.5	13.56	12.21	47.97M
November 10, 2025	11.42	12.47	12.47	12.47	11.34	11.13M
November 07, 2025	11.23	11.34	11.34	11.44	11.2	6.28M
November 06, 2025	11.33	11.24	11.24	11.36	11.17	4.62M
November 05, 2025	11.16	11.31	11.31	11.35	11.12	6.26M
November 04, 2025	11.15	11.22	11.22	11.3	11.11	5.69M
November 03, 2025	11.22	11.18	11.18	11.23	11.05	6.31M
October 31, 2025	10.83	11.1	11.1	11.18	10.75	8.35M
October 30, 2025	10.73	10.81	10.81	10.96	10.72	6.23M
October 29, 2025	10.9	10.78	10.78	10.97	10.62	6.89M
October 28, 2025	10.85	11.02	11.02	11.1	10.77	6.77M
October 27, 2025	10.94	10.85	10.85	11.01	10.68	8.04M
October 24, 2025	11.22	10.91	10.91	11.29	10.9	9.38M
October 23, 2025	11.05	11.23	11.23	11.25	10.96	4.68M
October 22, 2025	11.12	11.08	11.08	11.25	11.03	4.02M
October 21, 2025	11	11.12	11.12	11.13	10.87	4.77M

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