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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.29	2.31	2.31	2.31	2.26	8.37M
February 16, 2026	2.3	2.3	2.3	2.3	2.28	2.77M
February 13, 2026	2.3	2.3	2.3	2.31	2.28	5.7M
February 12, 2026	2.31	2.31	2.31	2.32	2.29	4.49M
February 11, 2026	2.29	2.31	2.31	2.31	2.28	2.14M
February 10, 2026	2.29	2.28	2.28	2.3	2.28	1.61M
February 09, 2026	2.3	2.29	2.29	2.3	2.28	2.31M
February 06, 2026	2.26	2.26	2.26	2.28	2.23	7.8M
February 05, 2026	2.27	2.28	2.28	2.28	2.23	9.28M
February 04, 2026	2.26	2.28	2.28	2.28	2.26	2.44M
February 03, 2026	2.28	2.27	2.27	2.3	2.26	3.53M
February 02, 2026	2.31	2.28	2.28	2.31	2.25	13.69M
January 30, 2026	2.31	2.33	2.33	2.34	2.3	3.27M
January 29, 2026	2.33	2.32	2.32	2.34	2.32	5.08M
January 28, 2026	2.29	2.34	2.34	2.34	2.29	4.86M
January 27, 2026	2.3	2.29	2.29	2.3	2.26	5.24M
January 26, 2026	2.32	2.3	2.3	2.32	2.28	6.14M
January 23, 2026	2.32	2.33	2.33	2.33	2.3	2.33M
January 22, 2026	2.3	2.32	2.32	2.34	2.3	4.2M
January 21, 2026	2.3	2.3	2.3	2.32	2.29	3.76M
January 20, 2026	2.3	2.3	2.3	2.32	2.28	1.67M
January 19, 2026	2.29	2.31	2.31	2.31	2.28	2.66M
January 16, 2026	2.32	2.29	2.29	2.33	2.28	4.94M
January 15, 2026	2.34	2.3	2.3	2.34	2.3	4.85M
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

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