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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.66	10.21	10.21	10.69	10.16	13.27M
September 02, 2025	10.49	10.61	10.61	10.72	10.28	19.39M
September 01, 2025	10.21	10.5	10.5	10.55	10.2	14.34M
August 29, 2025	10.3	10.2	10.2	10.36	10.19	9.85M
August 28, 2025	10.42	10.31	10.31	10.62	9.96	20.07M
August 27, 2025	10.84	10.38	10.38	10.87	10.35	23.12M
August 26, 2025	10.8	10.83	10.83	10.91	10.7	16.48M
August 25, 2025	10.78	10.8	10.8	10.94	10.7	18.24M
August 22, 2025	10.9	10.84	10.84	10.96	10.71	25.15M
August 21, 2025	10.66	10.98	10.98	11.3	10.65	46.83M
August 20, 2025	10.66	10.65	10.65	10.66	10.55	12.67M
August 19, 2025	10.49	10.67	10.67	10.76	10.44	20.89M
August 18, 2025	10.62	10.53	10.53	10.62	10.44	22.14M
August 15, 2025	10.56	10.66	10.66	10.66	10.48	17.07M
August 14, 2025	10.72	10.39	10.39	10.72	10.38	16.57M
August 13, 2025	10.83	10.64	10.64	10.86	10.61	20.36M
August 12, 2025	10.9	10.83	10.83	10.95	10.71	21.93M
August 11, 2025	10.75	10.9	10.9	10.94	10.59	36.29M
August 08, 2025	10.39	10.62	10.62	10.68	10.37	26.67M
August 07, 2025	10.3	10.39	10.39	10.43	10.26	15.33M
August 06, 2025	10.27	10.28	10.28	10.35	10.2	10.59M
August 05, 2025	10.18	10.27	10.27	10.28	10.15	12.14M
August 04, 2025	9.98	10.19	10.19	10.21	9.78	13.57M
August 01, 2025	10.01	10.08	10.08	10.15	9.9	13.92M
July 31, 2025	10.42	10.13	10.13	10.47	10.1	27.64M
July 30, 2025	10.41	10.55	10.55	10.8	10.33	44.79M
July 29, 2025	10.35	10.29	10.29	10.37	10.15	12.04M
July 28, 2025	10.26	10.32	10.32	10.35	10.2	10.54M
July 25, 2025	10.27	10.25	10.25	10.37	10.21	13.78M
July 24, 2025	10.07	10.26	10.26	10.26	10.05	13.36M
July 23, 2025	10.23	10.06	10.06	10.25	10.05	12.85M
July 22, 2025	10.24	10.23	10.23	10.27	10.14	12.52M
July 21, 2025	10.23	10.26	10.26	10.3	10.16	13.17M
July 18, 2025	10.21	10.23	10.23	10.33	10.16	14.21M
July 17, 2025	10.16	10.19	10.19	10.23	10.12	10.6M
July 16, 2025	10.2	10.17	10.17	10.2	10.08	11.83M
July 15, 2025	10.27	10.14	10.14	10.33	10.08	20.35M
July 14, 2025	10.41	10.4	10.4	10.54	10.36	17.71M
July 11, 2025	10.52	10.42	10.42	10.55	10.23	28.39M
July 10, 2025	10.42	10.6	10.6	10.85	10.42	40.9M
July 09, 2025	10.52	10.53	10.53	10.68	10.46	37.27M
July 08, 2025	10.32	10.74	10.74	10.88	10.22	53.09M
July 07, 2025	10.1	10.32	10.27	10.4	10	18.19M
July 04, 2025	10.48	10.35	10.3	10.48	10.33	18.58M
July 03, 2025	10.56	10.47	10.42	10.6	10.4	20.45M
July 02, 2025	10.56	10.47	10.42	10.63	10.4	28.74M
July 01, 2025	10.64	10.56	10.51	10.69	10.41	29.5M
June 30, 2025	10.35	10.64	10.59	10.75	10.25	41.29M
June 27, 2025	10.57	10.42	10.37	10.65	10.39	45.77M
June 26, 2025	10.42	11.06	11.01	11.49	10.42	75.87M
June 25, 2025	10.58	10.62	10.57	10.89	10.58	80.12M
June 24, 2025	11.76	11.76	11.76	12.5	11.76	54.23M
June 23, 2025	12.62	13.07	13.07	13.21	12.41	83.09M

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