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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.31	2.34	2.34	2.35	2.3	5.71M
January 13, 2026	2.3	2.32	2.32	2.35	2.3	7.61M
January 12, 2026	2.29	2.29	2.29	2.3	2.28	5.48M
January 09, 2026	2.3	2.3	2.3	2.31	2.28	3.4M
January 08, 2026	2.31	2.29	2.29	2.31	2.27	2.21M
January 07, 2026	2.3	2.31	2.31	2.31	2.28	3.06M
January 06, 2026	2.3	2.32	2.32	2.33	2.3	4.36M
January 05, 2026	2.3	2.32	2.32	2.33	2.3	3.15M
January 02, 2026	2.27	2.3	2.3	2.31	2.25	3.12M
December 31, 2025	2.27	2.27	2.27	2.28	2.25	2.07M
December 30, 2025	2.28	2.27	2.27	2.28	2.26	3.69M
December 29, 2025	2.32	2.28	2.28	2.32	2.28	6.13M
December 24, 2025	2.35	2.32	2.32	2.35	2.32	1.41M
December 23, 2025	2.34	2.35	2.35	2.38	2.33	5.39M
December 22, 2025	2.3	2.33	2.33	2.34	2.28	5.32M
December 19, 2025	2.3	2.28	2.28	2.3	2.28	3.29M
December 18, 2025	2.29	2.28	2.28	2.31	2.28	1.76M
December 17, 2025	2.32	2.29	2.29	2.32	2.28	1.99M
December 16, 2025	2.33	2.29	2.29	2.35	2.29	6.27M
December 15, 2025	2.35	2.35	2.35	2.35	2.33	1.66M
December 12, 2025	2.34	2.34	2.34	2.35	2.32	2.61M
December 11, 2025	2.35	2.32	2.32	2.36	2.32	4.24M
December 10, 2025	2.35	2.35	2.35	2.35	2.32	3.38M
December 09, 2025	2.38	2.35	2.35	2.39	2.34	9.43M
December 08, 2025	2.42	2.38	2.38	2.43	2.38	2.86M
December 05, 2025	2.39	2.42	2.42	2.42	2.39	2.89M
December 04, 2025	2.41	2.4	2.4	2.41	2.37	3.84M
December 03, 2025	2.4	2.42	2.42	2.42	2.39	1.69M
December 02, 2025	2.39	2.41	2.41	2.41	2.37	3.17M
December 01, 2025	2.4	2.39	2.39	2.4	2.38	1.86M
November 28, 2025	2.39	2.38	2.38	2.4	2.38	3.25M
November 27, 2025	2.4	2.41	2.41	2.42	2.38	1.21M
November 26, 2025	2.39	2.4	2.4	2.42	2.39	3.75M
November 25, 2025	2.38	2.38	2.38	2.4	2.37	3.38M
November 24, 2025	2.39	2.36	2.36	2.39	2.36	5.64M
November 21, 2025	2.4	2.36	2.36	2.4	2.35	8.03M
November 20, 2025	2.42	2.41	2.41	2.42	2.39	3.57M
November 19, 2025	2.41	2.4	2.4	2.42	2.39	3.41M
November 18, 2025	2.42	2.41	2.41	2.43	2.4	8.4M
November 17, 2025	2.47	2.43	2.43	2.47	2.42	4.6M
November 14, 2025	2.5	2.46	2.46	2.5	2.45	7.65M
November 13, 2025	2.5	2.5	2.5	2.51	2.47	3.52M
November 12, 2025	2.51	2.51	2.51	2.51	2.49	4.68M
November 11, 2025	2.51	2.51	2.51	2.52	2.49	5.17M
November 10, 2025	2.5	2.5	2.5	2.52	2.48	4.76M
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

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