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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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