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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.83	13.95	13.95	14.04	13.7	26.1M
December 04, 2025	13.1	14.1	14.1	14.46	13.1	37.82M
December 03, 2025	13.2	13.74	13.74	14.01	12.99	42.85M
December 02, 2025	13.31	13.28	13.28	13.55	13.12	23.1M
December 01, 2025	13.1	13.4	13.4	13.76	12.86	36.77M
November 28, 2025	13.1	12.97	12.97	13.37	12.9	29.46M
November 27, 2025	12.67	13.36	13.36	13.95	12.58	46.07M
November 26, 2025	12.95	12.68	12.68	13.44	12.61	33.74M
November 25, 2025	13.05	13.1	13.1	13.15	12.78	31.98M
November 24, 2025	13.06	12.95	12.95	13.13	12.7	32.14M
November 21, 2025	12.76	12.83	12.83	13.4	12.61	47.24M
November 20, 2025	12.36	13.02	13.02	13.57	12.22	65.21M
November 19, 2025	12.48	12.34	12.34	12.6	12.24	18.62M
November 18, 2025	12.9	12.61	12.61	12.97	12.49	23.27M
November 17, 2025	13.14	12.87	12.87	13.15	12.73	43.22M
November 14, 2025	12.13	13.15	13.15	13.15	12.1	36.93M
November 13, 2025	11.79	11.95	11.95	11.97	11.62	10.31M
November 12, 2025	12.04	11.78	11.78	12.07	11.77	13.68M
November 11, 2025	11.95	12.01	12.01	12.17	11.89	15.14M
November 10, 2025	12.2	11.89	11.89	12.2	11.84	26.45M
November 07, 2025	12.47	12.62	12.62	13.01	12.41	31.77M
November 06, 2025	12.35	12.39	12.39	12.45	12.2	15.34M
November 05, 2025	12.11	12.35	12.35	12.39	12.01	18.58M
November 04, 2025	12.09	12.16	12.16	12.35	11.98	17.71M
November 03, 2025	11.95	12.1	12.1	12.13	11.92	11.15M
October 31, 2025	11.88	11.97	11.97	12.02	11.78	11.97M
October 30, 2025	11.88	11.88	11.88	12.15	11.86	16.86M
October 29, 2025	12	11.93	11.93	12.03	11.74	13.61M
October 28, 2025	12.1	11.99	11.99	12.19	11.92	17.36M
October 27, 2025	12.12	12.23	12.23	12.34	12.04	22.15M
October 24, 2025	12.31	12.05	12.05	12.42	12.03	30.26M
October 23, 2025	12.62	12.49	12.49	12.89	12.24	34.39M
October 22, 2025	12.95	12.65	12.65	13.37	12.53	44.17M
October 21, 2025	13.25	13.02	13.02	13.8	12.66	71.49M
October 20, 2025	11.9	12.87	12.87	12.87	11.77	44.54M
October 17, 2025	11.68	11.7	11.7	12	11.59	19.11M
October 16, 2025	11.8	11.68	11.68	12.05	11.62	12.98M
October 15, 2025	11.71	11.8	11.8	11.87	11.6	14.62M
October 14, 2025	11.5	11.71	11.71	11.94	11.46	16.33M
October 13, 2025	11.38	11.5	11.5	11.54	11.24	10.86M
October 10, 2025	11.2	11.64	11.64	11.73	11.16	19.85M
October 09, 2025	11.3	11.18	11.18	11.34	11.14	8.42M
September 30, 2025	11.2	11.26	11.26	11.29	11.12	5.57M
September 29, 2025	11.05	11.18	11.18	11.2	10.88	5.93M
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

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