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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.98	12.13	12.13	12.8	11.8	47.42M
January 13, 2026	11.62	11.9	11.9	12.19	11.59	38.76M
January 12, 2026	11.56	11.43	11.43	11.57	11.35	21.8M
January 09, 2026	11.56	11.64	11.64	11.77	11.32	29.62M
January 08, 2026	10.82	11.28	11.28	11.36	10.68	26.65M
January 07, 2026	10.93	10.86	10.86	11.06	10.65	25.1M
January 06, 2026	10.67	11.07	11.07	11.28	10.61	28.74M
January 05, 2026	11	10.72	10.72	11.18	10.66	31.28M
December 31, 2025	10.79	10.66	10.66	10.8	10.5	8.61M
December 30, 2025	10.92	10.78	10.78	10.99	10.72	10.44M
December 29, 2025	11.03	10.95	10.95	11.1	10.89	7.85M
December 26, 2025	11.04	11.04	11.04	11.13	10.98	7.24M
December 25, 2025	11.06	11.09	11.09	11.14	10.99	6.83M
December 24, 2025	10.87	11.06	11.06	11.1	10.81	7.54M
December 23, 2025	11.01	10.91	10.91	11.09	10.87	8.93M
December 22, 2025	10.96	10.98	10.98	11.1	10.88	10.21M
December 19, 2025	10.59	10.86	10.86	10.89	10.52	10.09M
December 18, 2025	10.75	10.6	10.6	10.85	10.52	12.09M
December 17, 2025	10.35	10.49	10.49	10.55	10.18	11.08M
December 16, 2025	10.94	10.43	10.43	10.99	10.37	15.96M
December 15, 2025	10.71	11.11	11.11	11.28	10.67	16.69M
December 12, 2025	10.74	10.71	10.71	10.9	10.59	10.38M
December 11, 2025	11.26	10.79	10.79	11.28	10.73	15.37M
December 10, 2025	11.4	11.27	11.27	11.54	11.25	10.46M
December 09, 2025	11.53	11.39	11.39	11.64	11.36	11.98M
December 08, 2025	11.8	11.6	11.6	11.85	11.49	16.87M
December 05, 2025	11.75	11.84	11.84	11.89	11.6	14.16M
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

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