Beijing Jingneng Clean Energy Co., Limited - 0579.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.5	2.5	2.5	2.5	2.47	4.35M
November 06, 2025	2.46	2.5	2.5	2.51	2.46	6.02M
November 05, 2025	2.45	2.46	2.46	2.47	2.42	4.75M
November 04, 2025	2.46	2.47	2.47	2.5	2.45	4.46M
November 03, 2025	2.48	2.47	2.47	2.49	2.46	3.68M
October 31, 2025	2.54	2.48	2.48	2.54	2.48	11.6M
October 30, 2025	2.51	2.57	2.57	2.57	2.5	9.87M
October 28, 2025	2.53	2.49	2.49	2.53	2.48	2.12M
October 27, 2025	2.47	2.52	2.52	2.52	2.45	6.19M
October 26, 2025	2.47	2.52	2.52	2.52	2.45	6.19M
October 24, 2025	2.47	2.44	2.44	2.47	2.43	3.57M
October 23, 2025	2.44	2.46	2.46	2.47	2.42	7.16M
October 22, 2025	2.47	2.44	2.44	2.47	2.42	15.58M
October 21, 2025	2.49	2.46	2.46	2.49	2.46	4.95M
October 20, 2025	2.49	2.48	2.48	2.5	2.46	6.81M
October 17, 2025	2.52	2.47	2.47	2.55	2.46	13.23M
October 16, 2025	2.56	2.54	2.54	2.56	2.53	4.07M
October 15, 2025	2.53	2.56	2.56	2.56	2.52	4.23M
October 14, 2025	2.57	2.52	2.52	2.6	2.52	11.38M
October 13, 2025	2.53	2.57	2.57	2.57	2.48	21.67M
October 10, 2025	2.59	2.57	2.57	2.61	2.55	7.75M
October 09, 2025	2.55	2.6	2.6	2.6	2.53	12.06M
October 08, 2025	2.55	2.55	2.55	2.55	2.52	4.93M
October 06, 2025	2.55	2.56	2.56	2.58	2.54	5.66M
October 03, 2025	2.53	2.55	2.55	2.57	2.5	13.4M
October 02, 2025	2.54	2.54	2.54	2.56	2.52	6.41M
September 30, 2025	2.51	2.53	2.53	2.54	2.48	8.19M
September 29, 2025	2.46	2.51	2.51	2.53	2.46	16.32M
September 26, 2025	2.42	2.42	2.42	2.45	2.39	7.02M
September 25, 2025	2.41	2.4	2.4	2.42	2.4	4.39M
September 24, 2025	2.42	2.42	2.42	2.43	2.4	3.29M
September 23, 2025	2.44	2.43	2.43	2.44	2.41	3.02M
September 22, 2025	2.48	2.44	2.44	2.49	2.42	10.43M
September 19, 2025	2.53	2.48	2.48	2.53	2.48	5.58M
September 18, 2025	2.51	2.53	2.53	2.56	2.5	12.46M
September 17, 2025	2.51	2.51	2.51	2.53	2.5	6.28M
September 16, 2025	2.55	2.51	2.51	2.55	2.49	8.56M
September 15, 2025	2.57	2.54	2.54	2.57	2.52	4.16M
September 12, 2025	2.6	2.56	2.56	2.6	2.53	12.77M
September 11, 2025	2.54	2.6	2.6	2.6	2.53	16.57M
September 10, 2025	2.52	2.54	2.54	2.57	2.51	15.29M
September 09, 2025	2.48	2.48	2.48	2.5	2.45	7.3M
September 08, 2025	2.44	2.5	2.5	2.52	2.43	16.03M
September 05, 2025	2.37	2.44	2.44	2.45	2.36	12.2M
September 04, 2025	2.37	2.37	2.37	2.41	2.35	9.61M
September 03, 2025	2.4	2.36	2.36	2.4	2.36	6.99M
September 02, 2025	2.41	2.4	2.4	2.41	2.37	8.11M
September 01, 2025	2.38	2.41	2.41	2.43	2.36	10M
August 29, 2025	2.4	2.38	2.38	2.41	2.37	9.68M
August 28, 2025	2.5	2.39	2.39	2.5	2.38	19M
August 27, 2025	2.4	2.49	2.49	2.51	2.4	26.02M
August 26, 2025	2.38	2.38	2.38	2.42	2.38	8.33M
August 25, 2025	2.4	2.39	2.39	2.43	2.38	7.88M
August 22, 2025	2.39	2.4	2.4	2.41	2.37	11.01M
August 21, 2025	2.41	2.4	2.4	2.47	2.39	20.49M
August 20, 2025	2.44	2.43	2.43	2.44	2.39	11.7M
August 19, 2025	2.44	2.46	2.46	2.48	2.44	8.13M
August 18, 2025	2.45	2.44	2.44	2.47	2.43	6.56M
August 15, 2025	2.43	2.44	2.44	2.45	2.42	5.14M
August 14, 2025	2.46	2.44	2.44	2.48	2.43	5.99M

Beijing Jingneng Clean Energy Co., Limited (0579.HK) HKSE