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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.48	2.47	2.47	2.48	2.44	7.88M
August 12, 2025	2.42	2.48	2.48	2.5	2.42	11.23M
August 11, 2025	2.45	2.42	2.42	2.45	2.4	7.19M
August 08, 2025	2.45	2.44	2.44	2.47	2.41	8.87M
August 07, 2025	2.39	2.43	2.43	2.46	2.39	15.95M
August 06, 2025	2.37	2.38	2.38	2.38	2.34	10.88M
August 05, 2025	2.36	2.37	2.37	2.38	2.34	14.6M
August 04, 2025	2.36	2.35	2.35	2.37	2.33	14.52M
August 01, 2025	2.4	2.37	2.37	2.43	2.35	13.85M
July 31, 2025	2.45	2.38	2.38	2.45	2.37	28.84M
July 30, 2025	2.49	2.45	2.45	2.52	2.43	29.14M
July 29, 2025	2.52	2.5	2.5	2.53	2.47	14.42M
July 28, 2025	2.55	2.53	2.53	2.55	2.52	5.58M
July 25, 2025	2.6	2.55	2.55	2.6	2.53	9.93M
July 24, 2025	2.6	2.6	2.6	2.61	2.57	6.7M
July 23, 2025	2.62	2.59	2.59	2.62	2.57	5.38M
July 22, 2025	2.61	2.62	2.62	2.62	2.58	6.04M
July 21, 2025	2.53	2.61	2.61	2.62	2.53	23.5M
July 18, 2025	2.48	2.55	2.55	2.56	2.48	15.01M
July 17, 2025	2.5	2.48	2.48	2.51	2.46	7.96M
July 16, 2025	2.53	2.49	2.49	2.55	2.49	9.16M
July 15, 2025	2.51	2.53	2.53	2.55	2.5	16.4M
July 14, 2025	2.5	2.51	2.51	2.52	2.49	7.46M
July 11, 2025	2.48	2.49	2.49	2.51	2.47	5.98M
July 10, 2025	2.46	2.49	2.49	2.49	2.46	4.08M
July 09, 2025	2.49	2.46	2.46	2.49	2.45	5.5M
July 08, 2025	2.47	2.49	2.49	2.5	2.46	7.87M
July 07, 2025	2.45	2.47	2.47	2.49	2.43	5.48M

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