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 ¥1,687.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,214.84, while ¥1000 invested 1 year ago would be worth ¥1,196.2. This corresponds to total returns of 68.75%, 121.48%, 19.62%, respectively, with annualized returns of 5.37%, 17.23%, 19.62%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.82 | 5.89 | 5.89 | 6.04 | 5.75 | 102.49M |
| July 09, 2026 | 5.6 | 5.82 | 5.82 | 5.85 | 5.53 | 109.46M |
| July 08, 2026 | 5.76 | 5.6 | 5.6 | 5.76 | 5.59 | 71.55M |
| July 07, 2026 | 5.96 | 5.74 | 5.74 | 5.96 | 5.72 | 88.29M |
| July 06, 2026 | 6.14 | 5.97 | 5.97 | 6.22 | 5.96 | 96.15M |
| July 03, 2026 | 6.23 | 6.18 | 6.18 | 6.28 | 6.12 | 107.48M |
| July 02, 2026 | 6.52 | 6.19 | 6.19 | 6.8 | 6.16 | 175.15M |
| July 01, 2026 | 6.45 | 6.59 | 6.59 | 6.69 | 6.32 | 149.63M |
| June 30, 2026 | 6.51 | 6.45 | 6.45 | 6.53 | 6.3 | 100.17M |
| June 29, 2026 | 6.59 | 6.59 | 6.59 | 6.7 | 6.45 | 127.86M |
| June 26, 2026 | 6.95 | 6.59 | 6.59 | 7.2 | 6.58 | 179.42M |
| June 25, 2026 | 7.03 | 6.91 | 6.91 | 7.13 | 6.86 | 112.62M |
| June 24, 2026 | 7.01 | 7.07 | 7.07 | 7.16 | 6.88 | 143.99M |
| June 23, 2026 | 7.35 | 7.13 | 7.13 | 7.41 | 7.04 | 163.93M |
| June 22, 2026 | 7.58 | 7.49 | 7.49 | 7.68 | 7.4 | 179.1M |
| June 18, 2026 | 7.9 | 7.59 | 7.59 | 8.01 | 7.5 | 203.38M |
| June 17, 2026 | 8.26 | 8.02 | 8.02 | 8.33 | 7.81 | 260.22M |
| June 16, 2026 | 8.33 | 8.16 | 8.16 | 8.78 | 8.14 | 292M |
| June 15, 2026 | 7.45 | 8.24 | 8.24 | 8.24 | 7.29 | 276.4M |
| June 12, 2026 | 7.8 | 7.49 | 7.49 | 7.93 | 7.46 | 247.19M |
| June 11, 2026 | 8.04 | 7.78 | 7.78 | 8.25 | 7.68 | 262.81M |
| June 10, 2026 | 8.85 | 8.22 | 8.22 | 9.09 | 8.22 | 272.08M |
| June 09, 2026 | 8.61 | 9.13 | 9.13 | 9.18 | 8.15 | 341.22M |
| June 08, 2026 | 8.16 | 8.82 | 8.82 | 9.13 | 8.03 | 317.85M |
| June 05, 2026 | 9.53 | 8.46 | 8.46 | 9.85 | 8.46 | 330.74M |
| June 04, 2026 | 9.5 | 9.36 | 9.36 | 9.96 | 9.33 | 444.66M |
| June 03, 2026 | 8.24 | 9.34 | 9.34 | 9.34 | 8.1 | 346.98M |
| June 02, 2026 | 8.39 | 8.49 | 8.49 | 8.75 | 7.93 | 320.13M |
| June 01, 2026 | 9.33 | 8.44 | 8.44 | 9.38 | 8.44 | 364.32M |
| May 29, 2026 | 8.9 | 9.38 | 9.38 | 9.7 | 8.66 | 414.73M |
| May 28, 2026 | 9.5 | 9.21 | 9.21 | 10.05 | 9.13 | 455.7M |
| May 27, 2026 | 9.05 | 9.7 | 9.7 | 9.87 | 8.98 | 469.47M |
| May 26, 2026 | 9.49 | 9.17 | 9.17 | 9.89 | 9.15 | 503.38M |
| May 25, 2026 | 8.38 | 9.04 | 9.04 | 9.04 | 8.38 | 242.28M |
| May 22, 2026 | 7.92 | 8.22 | 8.22 | 8.9 | 7.64 | 527.62M |
| May 21, 2026 | 7.03 | 8.18 | 8.18 | 8.18 | 6.85 | 547.5M |
| May 20, 2026 | 8.02 | 7.44 | 7.44 | 8.09 | 7.44 | 289.95M |
| May 19, 2026 | 7.71 | 8.27 | 8.27 | 8.48 | 6.98 | 520.3M |
| May 18, 2026 | 7.23 | 7.71 | 7.71 | 7.71 | 7.23 | 240.6M |
| May 15, 2026 | 6.5 | 7.01 | 7.01 | 7.01 | 5.88 | 443.46M |
| May 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.1 | 217.7M |
| May 13, 2026 | 5.45 | 5.79 | 5.79 | 5.79 | 5.41 | 96.67M |
| May 12, 2026 | 5.18 | 5.26 | 5.26 | 5.35 | 5.15 | 82.66M |
| May 11, 2026 | 5.14 | 5.18 | 5.18 | 5.23 | 5.11 | 47.24M |
| May 08, 2026 | 5.1 | 5.13 | 5.13 | 5.35 | 5.07 | 71.74M |
| May 07, 2026 | 5 | 5.1 | 5.1 | 5.11 | 5 | 51.62M |
| May 06, 2026 | 4.87 | 5 | 5 | 5.02 | 4.86 | 62.3M |
| April 30, 2026 | 4.92 | 4.88 | 4.88 | 4.93 | 4.83 | 40.34M |
| April 29, 2026 | 4.84 | 4.93 | 4.93 | 4.96 | 4.81 | 51.28M |
| April 28, 2026 | 4.98 | 4.86 | 4.86 | 5.03 | 4.78 | 85.95M |
| April 27, 2026 | 5.15 | 5.01 | 5.01 | 5.15 | 4.98 | 112.27M |
| April 24, 2026 | 5.5 | 5.48 | 5.48 | 5.53 | 5.42 | 35.64M |
| April 23, 2026 | 5.49 | 5.53 | 5.53 | 5.57 | 5.41 | 40.92M |
| April 22, 2026 | 5.43 | 5.5 | 5.5 | 5.53 | 5.42 | 33.28M |
| April 21, 2026 | 5.32 | 5.46 | 5.46 | 5.52 | 5.29 | 41.55M |
| April 20, 2026 | 5.3 | 5.32 | 5.32 | 5.34 | 5.26 | 26.75M |
| April 17, 2026 | 5.3 | 5.3 | 5.3 | 5.35 | 5.26 | 16.83M |
| April 16, 2026 | 5.21 | 5.32 | 5.32 | 5.34 | 5.2 | 28.62M |
| April 15, 2026 | 5.19 | 5.22 | 5.22 | 5.25 | 5.16 | 26.76M |
| April 14, 2026 | 5.16 | 5.19 | 5.19 | 5.24 | 5.14 | 23.06M |
AD
