Beijing Jingneng Power Co., Ltd. (600578.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.3500 | 3.4000 | 3.3300 | 3.3700 | 3.3700 | 26,013,516 |
| 16 May 2024 | 3.4200 | 3.4300 | 3.3300 | 3.3500 | 3.3500 | 40,770,600 |
| 15 May 2024 | 3.5200 | 3.5400 | 3.4000 | 3.4200 | 3.4200 | 29,748,100 |
| 14 May 2024 | 3.5000 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 36,337,350 |
| 13 May 2024 | 3.5000 | 3.5400 | 3.4300 | 3.5200 | 3.5200 | 39,537,902 |
| 10 May 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 41,375,000 |
| 09 May 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4200 | 3.4200 | 27,775,900 |
| 08 May 2024 | 3.4100 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 28,621,600 |
| 07 May 2024 | 3.5000 | 3.5100 | 3.3700 | 3.4100 | 3.4100 | 40,066,800 |
| 06 May 2024 | 3.4400 | 3.5200 | 3.3900 | 3.5100 | 3.5100 | 42,423,000 |
| 30 Apr 2024 | 3.3900 | 3.4500 | 3.3700 | 3.4100 | 3.4100 | 28,198,300 |
| 29 Apr 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 37,400,508 |
| 26 Apr 2024 | 3.4600 | 3.4700 | 3.3700 | 3.4200 | 3.4200 | 29,981,860 |
| 25 Apr 2024 | 3.4300 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 20,678,271 |
| 24 Apr 2024 | 3.3900 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 22,252,100 |
| 23 Apr 2024 | 3.4500 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 20,925,900 |
| 22 Apr 2024 | 3.4900 | 3.5400 | 3.4400 | 3.4500 | 3.4500 | 24,417,242 |
| 19 Apr 2024 | 3.4800 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 22,890,401 |
| 18 Apr 2024 | 3.5500 | 3.6000 | 3.4900 | 3.5100 | 3.5100 | 31,962,200 |
| 17 Apr 2024 | 3.5100 | 3.5700 | 3.4700 | 3.5700 | 3.5700 | 31,369,068 |
| 16 Apr 2024 | 3.5700 | 3.6000 | 3.4600 | 3.4900 | 3.4900 | 40,273,400 |
| 15 Apr 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5700 | 3.5700 | 37,825,000 |
| 12 Apr 2024 | 3.5600 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 33,792,300 |
| 11 Apr 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5600 | 3.5600 | 35,546,246 |
| 10 Apr 2024 | 3.5100 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 33,251,741 |
| 09 Apr 2024 | 3.4900 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 33,800,400 |
| 08 Apr 2024 | 3.4300 | 3.5500 | 3.4300 | 3.5300 | 3.5300 | 54,541,185 |
| 03 Apr 2024 | 3.4000 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 43,246,301 |
| 02 Apr 2024 | 3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 33,132,997 |
| 01 Apr 2024 | 3.3600 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 28,313,587 |
| 29 Mar 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 24,812,400 |
| 28 Mar 2024 | 3.2200 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 29,934,000 |
| 27 Mar 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 35,585,950 |
| 26 Mar 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 24,997,221 |
| 25 Mar 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 24,245,844 |
| 22 Mar 2024 | 3.2100 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 27,575,789 |
| 21 Mar 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 25,653,300 |
| 20 Mar 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2600 | 3.2600 | 22,114,433 |
| 19 Mar 2024 | 3.2800 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 24,300,049 |
| 18 Mar 2024 | 3.3200 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 43,276,100 |
| 15 Mar 2024 | 3.1700 | 3.3800 | 3.1700 | 3.3000 | 3.3000 | 82,361,895 |
| 14 Mar 2024 | 3.1200 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 35,379,660 |
| 13 Mar 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 27,964,240 |
| 12 Mar 2024 | 3.2000 | 3.2100 | 3.0800 | 3.1000 | 3.1000 | 44,287,892 |
| 11 Mar 2024 | 3.2300 | 3.2700 | 3.1700 | 3.2100 | 3.2100 | 41,351,810 |
| 08 Mar 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2300 | 3.2300 | 49,604,200 |
| 07 Mar 2024 | 3.1200 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 45,834,586 |
| 06 Mar 2024 | 3.0600 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 34,139,489 |
| 05 Mar 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 35,004,753 |
| 04 Mar 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 19,012,700 |
| 01 Mar 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 24,283,985 |
| 29 Feb 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 27,048,900 |
| 28 Feb 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 38,423,289 |
| 27 Feb 2024 | 2.9800 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 18,828,532 |
| 26 Feb 2024 | 3.0300 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 27,175,600 |
| 23 Feb 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 25,563,680 |
| 22 Feb 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 19,174,787 |
| 21 Feb 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 31,924,987 |
| 20 Feb 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 21,523,507 |
| 19 Feb 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 35,570,396 |
| 08 Feb 2024 | 2.9100 | 3.0300 | 2.9000 | 2.9700 | 2.9700 | 43,652,764 |
| 07 Feb 2024 | 2.7900 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 48,484,493 |
| 06 Feb 2024 | 2.6700 | 2.8400 | 2.6200 | 2.8000 | 2.8000 | 39,604,312 |
| 05 Feb 2024 | 2.8100 | 2.8100 | 2.6100 | 2.7000 | 2.7000 | 41,791,200 |
| 02 Feb 2024 | 2.8900 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 28,852,400 |
| 01 Feb 2024 | 2.9300 | 2.9700 | 2.8600 | 2.8900 | 2.8900 | 25,385,409 |
| 31 Jan 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 26,147,500 |
| 30 Jan 2024 | 3.0400 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 25,428,900 |
| 29 Jan 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 27,321,200 |
| 26 Jan 2024 | 3.0100 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 35,717,487 |
| 25 Jan 2024 | 2.8600 | 3.0300 | 2.8500 | 3.0100 | 3.0100 | 37,668,011 |
| 24 Jan 2024 | 2.7800 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 20,650,500 |
| 23 Jan 2024 | 2.7300 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 22,000,189 |
| 22 Jan 2024 | 2.8800 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 21,234,800 |
| 19 Jan 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 16,255,200 |
| 18 Jan 2024 | 2.9600 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 28,938,645 |
| 17 Jan 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 16,947,800 |
| 16 Jan 2024 | 3.0300 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 17,784,579 |
| 15 Jan 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 14,662,388 |
| 12 Jan 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 20,991,278 |
| 11 Jan 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 15,603,800 |
| 10 Jan 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 14,886,445 |
| 09 Jan 2024 | 3.0400 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 15,536,000 |
| 08 Jan 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 19,807,200 |
| 05 Jan 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 25,541,708 |
| 04 Jan 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 20,439,312 |
| 03 Jan 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0800 | 3.0800 | 30,571,630 |
| 02 Jan 2024 | 2.9500 | 3.0300 | 2.9400 | 3.0100 | 3.0100 | 25,378,511 |
| 29 Dec 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 12,446,900 |
| 28 Dec 2023 | 2.9300 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 16,617,402 |
| 27 Dec 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 12,162,000 |
| 26 Dec 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 12,989,287 |
| 25 Dec 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 10,578,787 |
| 22 Dec 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 17,070,124 |
| 21 Dec 2023 | 2.9500 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 18,870,860 |
| 20 Dec 2023 | 2.9700 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 16,640,500 |
| 19 Dec 2023 | 2.9900 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 20,659,011 |
| 18 Dec 2023 | 3.0500 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 27,886,300 |
| 15 Dec 2023 | 3.1100 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 29,004,300 |
| 14 Dec 2023 | 3.0800 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 32,452,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.