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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	10.9	10.94	10.94	11.03	10.8	4.5M
October 17, 2025	10.93	10.86	10.86	11.17	10.78	5.53M
October 16, 2025	11.12	10.98	10.98	11.12	10.88	5.13M
October 15, 2025	11.08	11.09	11.09	11.22	11	5.89M
October 14, 2025	11.18	11.13	11.13	11.33	11.03	4.8M
October 13, 2025	10.64	11.15	11.15	11.23	10.57	7.2M
October 10, 2025	11.28	11.15	11.15	11.49	11.07	7.43M
October 09, 2025	11.16	11.28	11.28	11.51	11.16	5.41M
September 30, 2025	11.35	11.15	11.15	11.35	11.08	5.25M
September 29, 2025	10.78	11.09	11.09	11.22	10.78	8.22M
September 26, 2025	10.77	10.74	10.74	10.96	10.61	6.48M
September 25, 2025	11.2	10.8	10.8	11.2	10.72	8.81M
September 24, 2025	11.09	11.14	11.14	11.25	11.02	5.79M
September 23, 2025	11.49	11.06	11.06	11.49	10.97	9.57M
September 22, 2025	11.86	11.47	11.47	11.86	11.38	7.95M
September 19, 2025	11.86	11.76	11.76	11.94	11.7	5.72M
September 18, 2025	12.11	11.9	11.9	12.15	11.84	9.17M
September 17, 2025	12.28	12.16	12.16	12.29	12.14	6.93M
September 16, 2025	12.45	12.22	12.22	12.45	12.15	10.43M
September 15, 2025	12.54	12.51	12.51	12.87	12.46	9.24M
September 12, 2025	12.6	12.59	12.59	12.6	12.36	8.91M
September 11, 2025	12.87	12.6	12.6	12.87	12.36	12.11M
September 10, 2025	13	12.88	12.88	13.04	12.69	12.91M
September 09, 2025	12.88	13.11	13.11	13.49	12.66	23.12M
September 08, 2025	12.82	12.74	12.74	12.99	12.65	14.63M
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

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