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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.53	11.45	11.45	11.55	11.44	4.23M
February 12, 2026	11.69	11.51	11.51	11.69	11.51	4.9M
February 11, 2026	11.71	11.66	11.66	11.75	11.6	3.03M
February 10, 2026	11.79	11.7	11.7	11.79	11.67	4.23M
February 09, 2026	11.69	11.79	11.79	11.8	11.64	5.79M
February 06, 2026	11.47	11.64	11.64	11.72	11.43	6.34M
February 05, 2026	11.72	11.52	11.52	11.75	11.5	6.82M
February 04, 2026	11.63	11.71	11.71	11.78	11.63	6.83M
February 03, 2026	11.59	11.63	11.63	11.67	11.42	6.25M
February 02, 2026	11.47	11.41	11.41	11.65	11.4	7.4M
January 30, 2026	11.31	11.55	11.55	11.62	11.29	7.07M
January 29, 2026	11.4	11.39	11.39	11.57	11.3	7.12M
January 28, 2026	11.59	11.45	11.45	11.64	11.44	7.62M
January 27, 2026	11.73	11.65	11.65	11.75	11.35	8.81M
January 26, 2026	11.92	11.77	11.77	11.95	11.64	9.43M
January 23, 2026	11.87	11.95	11.95	11.96	11.82	8.4M
January 22, 2026	11.81	11.89	11.89	11.91	11.79	7.57M
January 21, 2026	11.9	11.86	11.86	11.93	11.65	9.62M
January 20, 2026	12.28	11.96	11.96	12.28	11.94	13.3M
January 19, 2026	12	12.25	12.25	12.35	11.9	19M
January 16, 2026	11.99	11.9	11.9	12.05	11.74	12.57M
January 15, 2026	11.6	11.84	11.84	11.88	11.52	14.82M
January 14, 2026	11.59	11.59	11.59	11.7	11.43	11.69M
January 13, 2026	11.58	11.56	11.56	11.66	11.46	10.82M
January 12, 2026	11.47	11.57	11.57	11.57	11.41	10.86M
January 09, 2026	11.47	11.44	11.44	11.48	11.36	11.23M
January 08, 2026	11.37	11.47	11.47	11.5	11.35	8.47M
January 07, 2026	11.42	11.41	11.41	11.48	11.32	8.63M
January 06, 2026	11.35	11.43	11.43	11.45	11.3	9.32M
January 05, 2026	11.19	11.32	11.32	11.45	11.15	7.34M
December 31, 2025	11.18	11.19	11.19	11.25	11.03	7.05M
December 30, 2025	11.1	11.17	11.17	11.23	11	9.02M
December 29, 2025	11.29	11.14	11.14	11.33	11.11	7.81M
December 26, 2025	11.38	11.28	11.28	11.43	11.25	10.66M
December 25, 2025	11.44	11.41	11.41	11.45	11.36	7.31M
December 24, 2025	11.4	11.45	11.45	11.51	11.36	6.96M
December 23, 2025	11.55	11.4	11.4	11.56	11.37	8.26M
December 22, 2025	11.51	11.6	11.6	11.63	11.46	7.36M
December 19, 2025	11.42	11.51	11.51	11.52	11.37	8.84M
December 18, 2025	11.36	11.38	11.38	11.54	11.31	10.38M
December 17, 2025	11.4	11.48	11.48	11.49	11.2	9.51M
December 16, 2025	11.8	11.39	11.39	11.81	11.34	14.06M
December 15, 2025	12.15	11.87	11.87	12.15	11.84	14.28M
December 12, 2025	12.5	12.37	12.37	12.68	12.16	16.2M
December 11, 2025	12.7	12.16	12.16	12.7	12.15	17.25M
December 10, 2025	12.46	12.67	12.67	12.7	12.37	16.97M
December 09, 2025	13.11	12.46	12.46	13.12	12.46	29.42M
December 08, 2025	13.81	13.3	13.3	13.85	12.95	38.8M
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

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