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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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