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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.44	2.44	2.44	2.45	2.4	6.79M
July 03, 2025	2.47	2.42	2.42	2.49	2.41	9.96M
July 02, 2025	2.4	2.45	2.45	2.47	2.38	17.25M
June 30, 2025	2.42	2.36	2.36	2.43	2.35	13.03M
June 27, 2025	2.57	2.56	2.4	2.59	2.54	10M
June 26, 2025	2.6	2.58	2.42	2.62	2.57	9.99M
June 25, 2025	2.56	2.59	2.59	2.6	2.55	12.85M
June 24, 2025	2.55	2.53	2.53	2.55	2.53	3.78M
June 23, 2025	2.5	2.55	2.55	2.56	2.5	7.42M
June 20, 2025	2.46	2.51	2.51	2.55	2.46	8.09M
June 19, 2025	2.51	2.46	2.46	2.53	2.46	7.76M
June 18, 2025	2.55	2.51	2.51	2.55	2.51	3.86M
June 17, 2025	2.54	2.55	2.55	2.56	2.53	3.24M
June 16, 2025	2.55	2.54	2.54	2.56	2.53	3.03M
June 13, 2025	2.51	2.55	2.55	2.56	2.51	5.6M
June 12, 2025	2.54	2.53	2.53	2.57	2.52	3.86M
June 11, 2025	2.55	2.54	2.54	2.56	2.53	3.89M
June 10, 2025	2.54	2.56	2.56	2.57	2.53	7.28M
June 09, 2025	2.54	2.55	2.55	2.55	2.51	4.3M
June 06, 2025	2.5	2.54	2.54	2.54	2.48	6.8M
June 05, 2025	2.5	2.49	2.49	2.5	2.47	2.53M
June 04, 2025	2.47	2.49	2.49	2.5	2.45	6.08M
June 03, 2025	2.44	2.47	2.47	2.48	2.42	6.82M
June 02, 2025	2.43	2.44	2.44	2.45	2.37	10.66M
May 30, 2025	2.47	2.43	2.43	2.47	2.43	6.21M
May 29, 2025	2.47	2.45	2.45	2.48	2.44	4.43M
May 28, 2025	2.5	2.49	2.49	2.51	2.46	5.09M
May 27, 2025	2.46	2.5	2.5	2.51	2.46	6.4M
May 26, 2025	2.43	2.46	2.46	2.5	2.43	6.52M

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