Beijing Jingneng Thermal Co. Ltd. Class A - 002893.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.03	11.04	11.04	11.15	10.99	4.58M
September 25, 2025	11.16	11.06	11.06	11.25	11.03	6.06M
September 24, 2025	10.88	11.19	11.19	11.34	10.87	8.65M
September 23, 2025	11.03	10.96	10.96	11.05	10.6	7.23M
September 22, 2025	10.93	11.06	11.06	11.07	10.81	3.88M
September 19, 2025	10.89	10.95	10.95	11.01	10.81	4.45M
September 18, 2025	11.18	10.92	10.92	11.21	10.83	7.8M
September 17, 2025	11.19	11.22	11.22	11.27	11.15	4.55M
September 16, 2025	11.12	11.23	11.23	11.26	11.1	5.04M
September 15, 2025	11.23	11.12	11.12	11.23	11.07	3.86M
September 12, 2025	11.29	11.19	11.19	11.3	11.17	4.43M
September 11, 2025	11.27	11.25	11.25	11.27	11.1	4.66M
September 10, 2025	11.2	11.27	11.27	11.3	11.12	4.25M
September 09, 2025	11.31	11.21	11.21	11.35	11.15	5.17M
September 08, 2025	11.02	11.25	11.25	11.25	11.02	6.81M
September 05, 2025	11.08	11.01	11.01	11.08	10.82	5.37M
September 04, 2025	10.86	10.94	10.94	11.1	10.84	7.01M
September 03, 2025	11.22	10.83	10.83	11.24	10.8	7.65M
September 02, 2025	11.28	11.23	11.23	11.34	11.06	8.02M
September 01, 2025	11.48	11.3	11.3	11.55	11.24	8.33M
August 29, 2025	11.36	11.37	11.37	11.55	11.3	6.27M
August 28, 2025	11.3	11.38	11.38	11.51	11.04	10.46M
August 27, 2025	11.69	11.36	11.36	11.78	11.35	13.59M
August 26, 2025	11.69	11.76	11.76	11.84	11.62	11.93M
August 25, 2025	11.67	11.59	11.59	11.69	11.5	9.98M
August 22, 2025	11.75	11.65	11.65	11.79	11.5	10.91M
August 21, 2025	11.67	11.72	11.72	11.9	11.63	15M
August 20, 2025	11.71	11.66	11.66	11.74	11.58	9.49M
August 19, 2025	11.56	11.64	11.64	11.69	11.46	14.96M
August 18, 2025	11.9	11.68	11.68	11.95	11.65	19.81M
August 15, 2025	11.79	11.83	11.83	11.97	11.64	24.51M
August 14, 2025	12.3	11.78	11.78	12.6	11.69	40.04M
August 13, 2025	11.19	12.3	12.3	12.3	11.19	24.1M
August 12, 2025	11.11	11.18	11.18	11.19	11.08	6.01M
August 11, 2025	11.08	11.09	11.09	11.13	10.99	5.72M
August 08, 2025	10.89	11.07	11.07	11.09	10.86	7.64M
August 07, 2025	10.98	10.89	10.89	10.98	10.86	4.11M
August 06, 2025	10.98	10.94	10.94	11.03	10.89	4.22M
August 05, 2025	10.94	10.98	10.98	11.01	10.9	4.98M
August 04, 2025	10.85	10.89	10.89	10.99	10.79	5.8M
August 01, 2025	10.68	10.78	10.78	10.83	10.65	4.47M
July 31, 2025	10.91	10.69	10.69	10.92	10.68	4.72M
July 30, 2025	10.91	10.89	10.89	11.01	10.81	4.64M
July 29, 2025	11.03	10.95	10.95	11.04	10.84	4.8M
July 28, 2025	11.08	11.01	11.01	11.1	11.01	3.75M
July 25, 2025	11.04	11.07	11.07	11.12	11	4.38M
July 24, 2025	11.01	11.07	11.07	11.08	11.01	4.33M
July 23, 2025	11.28	11.03	11.03	11.28	11	5.19M
July 22, 2025	11.12	11.13	11.13	11.14	11.03	5.64M
July 21, 2025	11.01	11.12	11.12	11.14	11	5.45M
July 18, 2025	10.94	10.97	10.97	10.99	10.89	4.2M
July 17, 2025	11	10.92	10.92	11.05	10.9	5.19M
July 16, 2025	10.94	11.01	11.01	11.07	10.92	4.34M
July 15, 2025	11.2	10.94	10.94	11.29	10.88	10.27M
July 14, 2025	11.15	11.3	11.3	11.4	11.11	7.15M
July 11, 2025	11.21	11.15	11.15	11.28	11.04	8.35M
July 10, 2025	11.31	11.29	11.29	11.5	11.2	12.63M
July 09, 2025	11.15	11.42	11.42	11.8	11.08	22.1M
July 08, 2025	11.21	11.16	11.16	11.28	11.02	12.45M
July 07, 2025	11.41	11.33	11.33	11.5	11.03	21.77M

Beijing Jingneng Thermal Co. Ltd. Class A (002893.SZ) SHZ