Beijing Jingneng Power Co., Ltd. (600578.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600578.SS Historical Return
If you invested ¥1000 in Beijing Jingneng Power Co., Ltd. (600578.SS) 10 years ago, it would be worth ¥1,454.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,000, while ¥1000 invested 1 year ago would be worth ¥1,022.68. This corresponds to total returns of 45.45%, 100%, 2.27%, respectively, with annualized returns of 3.82%, 14.86%, 2.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600578.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.96 | 4.96 | 4.96 | 4.98 | 4.9 | 26.2M |
| November 10, 2026 | 5.03 | 4.96 | 4.96 | 5.05 | 4.96 | 31.35M |
| November 09, 2026 | 5.08 | 5.02 | 5.02 | 5.14 | 5.02 | 33.67M |
| November 06, 2026 | 4.98 | 5.04 | 5.04 | 5.1 | 4.91 | 43.46M |
| November 05, 2026 | 4.93 | 5.06 | 5.06 | 5.09 | 4.9 | 51.01M |
| November 04, 2026 | 4.9 | 4.94 | 4.94 | 4.95 | 4.84 | 43.06M |
| November 03, 2026 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 28.56M |
| November 02, 2026 | 4.86 | 4.88 | 4.88 | 4.89 | 4.84 | 33.57M |
| October 30, 2026 | 4.93 | 4.83 | 4.83 | 4.95 | 4.82 | 46.37M |
| October 29, 2026 | 5 | 5 | 5 | 5.04 | 4.95 | 26.74M |
| October 28, 2026 | 4.99 | 5.02 | 5.02 | 5.07 | 4.97 | 26.82M |
| October 27, 2026 | 5.06 | 4.98 | 4.98 | 5.1 | 4.98 | 25.36M |
| October 26, 2026 | 5.04 | 5.06 | 5.06 | 5.08 | 4.98 | 27.78M |
| October 23, 2026 | 5.02 | 5.06 | 5.06 | 5.07 | 4.91 | 41.69M |
| October 22, 2026 | 5.12 | 5.06 | 5.06 | 5.14 | 5.03 | 35.44M |
| October 21, 2026 | 5.1 | 5.15 | 5.15 | 5.18 | 5.09 | 36.34M |
| October 20, 2026 | 5.17 | 5.09 | 5.09 | 5.2 | 5.06 | 41.81M |
| October 19, 2026 | 5.1 | 5.19 | 5.19 | 5.22 | 5.08 | 43.36M |
| October 16, 2026 | 5.11 | 5.11 | 5.11 | 5.2 | 5.05 | 44.04M |
| October 15, 2026 | 5.3 | 5.1 | 5.1 | 5.31 | 5.07 | 71.91M |
| October 14, 2026 | 5.15 | 5.35 | 5.35 | 5.38 | 5.15 | 82.48M |
| October 13, 2026 | 5.2 | 5.18 | 5.18 | 5.21 | 5.1 | 42.81M |
| October 12, 2026 | 5.34 | 5.23 | 5.23 | 5.38 | 5.21 | 43.5M |
| October 09, 2026 | 5.34 | 5.35 | 5.35 | 5.38 | 5.26 | 49.3M |
| October 08, 2026 | 5.24 | 5.36 | 5.36 | 5.37 | 5.22 | 69.98M |
| September 30, 2026 | 5.15 | 5.21 | 5.21 | 5.24 | 5.13 | 33.11M |
| September 29, 2026 | 5.17 | 5.15 | 5.15 | 5.23 | 5.15 | 26.25M |
| September 28, 2026 | 5.2 | 5.19 | 5.19 | 5.21 | 5.12 | 31.81M |
| September 24, 2026 | 5.22 | 5.21 | 5.21 | 5.26 | 5.2 | 26.25M |
| September 23, 2026 | 5.34 | 5.23 | 5.23 | 5.35 | 5.22 | 49.93M |
| September 22, 2026 | 5.39 | 5.34 | 5.34 | 5.41 | 5.33 | 41.8M |
| September 21, 2026 | 5.35 | 5.38 | 5.38 | 5.42 | 5.33 | 43.34M |
| September 18, 2026 | 5.31 | 5.37 | 5.37 | 5.42 | 5.29 | 51.42M |
| September 17, 2026 | 5.41 | 5.3 | 5.3 | 5.43 | 5.28 | 74.74M |
| September 16, 2026 | 5.42 | 5.45 | 5.45 | 5.55 | 5.41 | 57.42M |
| September 15, 2026 | 5.57 | 5.46 | 5.46 | 5.64 | 5.44 | 77.97M |
| September 11, 2026 | 5.66 | 5.58 | 5.58 | 5.76 | 5.5 | 104.61M |
| September 10, 2026 | 5.52 | 5.71 | 5.71 | 5.75 | 5.49 | 146.85M |
| September 09, 2026 | 5.42 | 5.56 | 5.56 | 5.62 | 5.39 | 98.12M |
| September 08, 2026 | 5.37 | 5.44 | 5.44 | 5.45 | 5.35 | 47.92M |
| September 07, 2026 | 5.42 | 5.38 | 5.38 | 5.43 | 5.35 | 41.15M |
| September 04, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.38 | 52.68M |
| September 03, 2026 | 5.41 | 5.43 | 5.43 | 5.46 | 5.4 | 36.85M |
| September 02, 2026 | 5.46 | 5.41 | 5.41 | 5.49 | 5.41 | 44.39M |
| September 01, 2026 | 5.47 | 5.5 | 5.5 | 5.54 | 5.46 | 46.32M |
| August 31, 2026 | 5.55 | 5.47 | 5.47 | 5.55 | 5.43 | 60.34M |
| August 28, 2026 | 5.61 | 5.57 | 5.57 | 5.62 | 5.56 | 45.5M |
| August 27, 2026 | 5.64 | 5.64 | 5.64 | 5.66 | 5.56 | 69.14M |
| August 26, 2026 | 5.52 | 5.69 | 5.69 | 5.71 | 5.51 | 82.37M |
| August 25, 2026 | 5.53 | 5.57 | 5.57 | 5.59 | 5.46 | 53.98M |
| August 24, 2026 | 5.56 | 5.57 | 5.57 | 5.62 | 5.52 | 56.69M |
| August 21, 2026 | 5.58 | 5.53 | 5.53 | 5.58 | 5.47 | 59.41M |
| August 20, 2026 | 5.58 | 5.62 | 5.62 | 5.64 | 5.53 | 64.28M |
| August 19, 2026 | 5.63 | 5.6 | 5.6 | 5.78 | 5.53 | 98.93M |
| August 18, 2026 | 5.88 | 5.7 | 5.7 | 5.9 | 5.68 | 132.94M |
| August 17, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.82 | 144.02M |
| August 14, 2026 | 6.39 | 6.03 | 6.03 | 6.4 | 6.02 | 270.2M |
| August 13, 2026 | 5.93 | 6.59 | 6.59 | 6.6 | 5.87 | 377.04M |
| August 12, 2026 | 6.06 | 6 | 6 | 6.23 | 5.87 | 181.01M |
| August 11, 2026 | 5.86 | 6.12 | 6.12 | 6.27 | 5.77 | 245.47M |
AD
