XinJiang Beiken Energy Engineering Co.,Ltd. - 002828.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.8	11.63	11.63	12.07	11.62	15.6M
December 03, 2025	12.16	11.86	11.86	12.2	11.79	15.83M
December 02, 2025	12.18	12.18	12.18	12.32	11.95	21.36M
December 01, 2025	12.21	12.24	12.24	12.5	12.15	29.17M
November 28, 2025	11.8	12.21	12.21	12.42	11.7	40.05M
November 27, 2025	11.65	11.59	11.59	11.81	11.5	36.35M
November 26, 2025	11.57	11.88	11.88	12.42	11.57	54.63M
November 25, 2025	11.5	11.29	11.29	11.57	11.21	12.66M
November 24, 2025	11.31	11.36	11.36	11.61	11.01	19.52M
November 21, 2025	11.66	10.9	10.9	11.79	10.84	21.81M
November 20, 2025	11.9	11.71	11.71	12	11.62	21.86M
November 19, 2025	12.15	12	12	12.43	11.93	22.79M
November 18, 2025	12.3	12.04	12.04	12.34	11.95	20.44M
November 17, 2025	12.26	12.36	12.36	12.56	12.16	28.37M
November 14, 2025	12.07	12.43	12.43	12.45	12.07	35.04M
November 13, 2025	11.73	12.07	12.07	12.12	11.36	34.81M
November 12, 2025	11.87	12.18	12.18	12.48	11.86	47.28M
November 11, 2025	11.69	11.73	11.73	11.85	11.58	12.9M
November 10, 2025	11.77	11.65	11.65	11.84	11.46	16.35M
November 07, 2025	11.69	11.77	11.77	11.95	11.61	15.57M
November 06, 2025	11.71	11.74	11.74	11.8	11.52	16.15M
November 05, 2025	11.56	11.82	11.82	11.92	11.43	23.34M
November 04, 2025	11.58	11.62	11.62	11.7	11.46	17.3M
November 03, 2025	11.35	11.7	11.7	11.7	11.31	26.12M
October 31, 2025	11.1	11.27	11.27	11.36	11.07	15.7M
October 30, 2025	11.58	11.16	11.16	11.75	11.13	26.89M
October 29, 2025	11.4	11.59	11.59	11.74	11.24	33.27M
October 28, 2025	11.29	11.43	11.43	11.75	11.16	42.17M
October 27, 2025	11.31	11.23	11.23	11.5	11.05	42.47M
October 24, 2025	12.27	11.37	11.37	12.35	11.28	60.52M
October 23, 2025	12.35	12.08	12.08	13.2	11.87	89.37M
October 22, 2025	11.6	12.42	12.42	12.42	11.52	63.02M
October 21, 2025	10.94	11.29	11.29	11.33	10.88	47.78M
October 20, 2025	10.62	10.94	10.94	10.94	10.59	29.25M
October 17, 2025	10.39	10.75	10.75	10.8	10.37	27.63M
October 16, 2025	10.63	10.39	10.39	10.63	10.33	12.44M
October 15, 2025	10.56	10.62	10.62	10.63	10.47	13.14M
October 14, 2025	10.45	10.66	10.66	10.69	10.4	20.83M
October 13, 2025	10.31	10.43	10.43	10.44	10.1	14.12M
October 10, 2025	10.42	10.6	10.6	10.62	10.37	17.14M
October 09, 2025	10.3	10.48	10.48	10.5	10.18	12.7M
September 30, 2025	10.25	10.37	10.37	10.42	10.12	9.44M
September 29, 2025	10.05	10.3	10.3	10.32	9.98	11.33M
September 26, 2025	10.14	10.12	10.12	10.28	10.1	9.45M
September 25, 2025	10.25	10.09	10.09	10.29	10.04	12.57M
September 24, 2025	10.15	10.35	10.35	10.55	10.15	18.25M
September 23, 2025	10.08	10.04	10.04	10.1	9.65	13.63M
September 22, 2025	10.29	10.13	10.13	10.29	10.06	9.71M
September 19, 2025	10.25	10.33	10.33	10.35	10.19	9.06M
September 18, 2025	10.55	10.28	10.28	10.55	10.21	19.66M
September 17, 2025	10.61	10.64	10.64	10.9	10.49	18.22M
September 16, 2025	10.7	10.56	10.56	10.71	10.4	17.6M
September 15, 2025	10.67	10.74	10.74	10.86	10.56	19.94M
September 12, 2025	10.81	10.64	10.64	10.84	10.63	23.38M
September 11, 2025	11	10.91	10.91	11.33	10.74	40.7M
September 10, 2025	10.83	11.2	11.2	11.6	10.68	52M
September 09, 2025	10.67	10.61	10.61	10.7	10.52	10.32M
September 08, 2025	10.57	10.69	10.69	10.71	10.55	12.28M
September 05, 2025	10.33	10.63	10.63	10.63	10.15	13.63M
September 04, 2025	10.13	10.33	10.33	10.52	10.13	14.19M

XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ) SHZ