Beijing Jingneng Power Co., Ltd. (600578.SS) SHH
8.49
+0.05(+0.59%)
Currency In CNY
- 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 ¥2,620.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,167.91, while ¥1000 invested 1 year ago would be worth ¥2,002.36. This corresponds to total returns of 162.04%, 216.79%, 100.24%, respectively, with annualized returns of 10.11%, 25.92%, 100.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600578.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.15 | 5.14 | 5.14 | 5.18 | 5.07 | 28.82M |
| April 10, 2026 | 5.18 | 5.18 | 5.18 | 5.25 | 5.16 | 20.25M |
| April 09, 2026 | 5.13 | 5.17 | 5.17 | 5.2 | 5.09 | 28.46M |
| April 08, 2026 | 5.08 | 5.15 | 5.15 | 5.15 | 5.08 | 32.86M |
| April 07, 2026 | 5.01 | 5.01 | 5.01 | 5.06 | 4.97 | 23.94M |
| April 03, 2026 | 5.13 | 5 | 5 | 5.15 | 5 | 33.89M |
| April 02, 2026 | 5.2 | 5.13 | 5.13 | 5.24 | 5.09 | 33.55M |
| April 01, 2026 | 5.15 | 5.22 | 5.22 | 5.31 | 5.09 | 57.57M |
| March 31, 2026 | 5.26 | 5.08 | 5.08 | 5.27 | 5.07 | 62.01M |
| March 30, 2026 | 5.5 | 5.29 | 5.29 | 5.53 | 5.2 | 69.4M |
| March 27, 2026 | 5.56 | 5.57 | 5.57 | 5.68 | 5.44 | 56.03M |
| March 26, 2026 | 5.7 | 5.62 | 5.62 | 5.72 | 5.53 | 79.36M |
| March 25, 2026 | 5.35 | 5.73 | 5.73 | 5.78 | 5.35 | 106.08M |
| March 24, 2026 | 5.16 | 5.32 | 5.32 | 5.33 | 5.1 | 52.06M |
| March 23, 2026 | 5.32 | 5.1 | 5.1 | 5.36 | 5.07 | 75.29M |
| March 20, 2026 | 5.31 | 5.42 | 5.42 | 5.51 | 5.31 | 59.68M |
| March 19, 2026 | 5.35 | 5.33 | 5.33 | 5.44 | 5.31 | 36.01M |
| March 18, 2026 | 5.32 | 5.4 | 5.4 | 5.45 | 5.31 | 45.71M |
| March 17, 2026 | 5.35 | 5.32 | 5.32 | 5.45 | 5.31 | 42.77M |
| March 16, 2026 | 5.64 | 5.38 | 5.38 | 5.71 | 5.36 | 69.91M |
| March 13, 2026 | 5.95 | 5.66 | 5.66 | 5.96 | 5.65 | 85.98M |
| March 12, 2026 | 5.59 | 5.89 | 5.89 | 5.92 | 5.59 | 127.58M |
| March 11, 2026 | 5.49 | 5.58 | 5.58 | 5.6 | 5.36 | 51.12M |
| March 10, 2026 | 5.51 | 5.47 | 5.47 | 5.55 | 5.41 | 23.2M |
| March 09, 2026 | 5.58 | 5.5 | 5.5 | 5.64 | 5.48 | 52.82M |
| March 06, 2026 | 5.43 | 5.56 | 5.56 | 5.59 | 5.4 | 40.5M |
| March 05, 2026 | 5.44 | 5.45 | 5.45 | 5.52 | 5.4 | 43.48M |
| March 04, 2026 | 5.39 | 5.37 | 5.4 | 5.52 | 5.34 | 36.69M |
