Beijing Jingneng Power Co Ltd Recent Share Price (SHG:600578)

SHG:600578 - Beijing Jingneng Power Co Ltd Beijing Jingneng Power Co Ltd
Sector: Utilities, Industry: Independent Power Producers & Energy Traders

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Oct 2003	CNY	2.4254	2.4596	2.4192	2.4347	2.4347	0.0 (0.0%)	927,494
16 Oct 2003	CNY	2.4813	2.4813	2.4316	2.4347	2.4347	-0.047 (-1.88%)	812,760
15 Oct 2003	CNY	2.5124	2.5373	2.472	2.4813	2.4813	-0.016 (-0.62%)	1,278,073
14 Oct 2003	CNY	2.5435	2.5435	2.4845	2.4969	2.4969	-0.047 (-1.83%)	1,127,593
13 Oct 2003	CNY	2.5342	2.5715	2.5311	2.5435	2.5435	+0.022 (+0.86%)	2,720,690
10 Oct 2003	CNY	2.444	2.5342	2.4409	2.5218	2.5218	+0.071 (+2.92%)	2,178,515
9 Oct 2003	CNY	2.4565	2.4969	2.4409	2.4503	2.4503	-0.022 (-0.88%)	772,708
8 Oct 2003	CNY	2.4378	2.4751	2.4036	2.472	2.472	+0.037 (+1.53%)	913,022
30 Sep 2003	CNY	2.3943	2.4503	2.3943	2.4347	2.4347	+0.031 (+1.29%)	1,193,216
29 Sep 2003	CNY	2.4378	2.4378	2.3943	2.4036	2.4036	-0.031 (-1.28%)	1,453,127
26 Sep 2003	CNY	2.4534	2.472	2.4254	2.4347	2.4347	-0.028 (-1.14%)	1,143,609
25 Sep 2003	CNY	2.5124	2.5529	2.4565	2.4627	2.4627	-0.031 (-1.25%)	2,949,020
24 Sep 2003	CNY	2.4751	2.5	2.4534	2.4938	2.4938	+0.031 (+1.26%)	1,662,273
23 Sep 2003	CNY	2.4409	2.4627	2.3943	2.4627	2.4627	+0.028 (+1.15%)	1,851,033
22 Sep 2003	CNY	2.4471	2.4565	2.3974	2.4347	2.4347	0.0 (0.0%)	1,790,504
19 Sep 2003	CNY	2.5124	2.528	2.4192	2.4347	2.4347	-0.075 (-2.97%)	4,426,267
18 Sep 2003	CNY	2.6119	2.6275	2.4876	2.5093	2.5093	-0.118 (-4.50%)	4,260,637
17 Sep 2003	CNY	2.6679	2.6741	2.6182	2.6275	2.6275	-0.04 (-1.51%)	989,563
16 Sep 2003	CNY	2.6368	2.6897	2.6368	2.6679	2.6679	+0.031 (+1.18%)	1,043,013
15 Sep 2003	CNY	2.643	2.6804	2.6182	2.6368	2.6368	0.0 (0.0%)	1,335,993
12 Sep 2003	CNY	2.7332	2.7581	2.6306	2.6368	2.6368	-0.081 (-2.98%)	1,866,566
11 Sep 2003	CNY	2.6648	2.8016	2.6617	2.7177	2.7177	+0.056 (+2.10%)	6,858,795
10 Sep 2003	CNY	2.6586	2.6741	2.6461	2.6617	2.6617	+0.003 (+0.12%)	931,839
9 Sep 2003	CNY	2.6586	2.6897	2.6461	2.6586	2.6586	-0.006 (-0.23%)	1,113,890
8 Sep 2003	CNY	2.7208	2.7208	2.6617	2.6648	2.6648	-0.068 (-2.50%)	1,884,566
5 Sep 2003	CNY	2.783	2.783	2.7083	2.7332	2.7332	-0.05 (-1.79%)	1,901,382
4 Sep 2003	CNY	2.7736	2.8265	2.7736	2.783	2.783	-0.006 (-0.22%)	3,654,578
3 Sep 2003	CNY	2.7208	2.8016	2.7208	2.7892	2.7892	+0.059 (+2.16%)	4,093,218
2 Sep 2003	CNY	2.7674	2.7861	2.7146	2.7301	2.7301	-0.031 (-1.13%)	3,086,552
1 Sep 2003	CNY	2.7114	2.7705	2.7052	2.7612	2.7612	+0.053 (+1.95%)	2,688,128