Beijing Jingneng Power
京能电力 SH600578 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
5.21
+0.06
(+1.17%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.15
High
5.24
Low
5.13
Prev close
5.15
Amplitude
2.14%
Volume
33.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.20
MA10
5.28
MA20
5.39
MA60
5.63
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.15 | 5.24 | 5.13 | 5.21 | 33M |
| 2 | 2026-09-29 | 5.17 | 5.23 | 5.15 | 5.15 | 26M |
| 3 | 2026-09-28 | 5.20 | 5.21 | 5.12 | 5.19 | 32M |
| 4 | 2026-09-24 | 5.22 | 5.26 | 5.20 | 5.21 | 26M |
| 5 | 2026-09-23 | 5.34 | 5.35 | 5.22 | 5.23 | 50M |
| 6 | 2026-09-22 | 5.39 | 5.41 | 5.33 | 5.34 | 42M |
| 7 | 2026-09-21 | 5.35 | 5.42 | 5.33 | 5.38 | 43M |
| 8 | 2026-09-18 | 5.31 | 5.42 | 5.29 | 5.37 | 51M |
| 9 | 2026-09-17 | 5.41 | 5.43 | 5.28 | 5.30 | 75M |
| 10 | 2026-09-16 | 5.42 | 5.55 | 5.41 | 5.45 | 57M |
| 11 | 2026-09-15 | 5.57 | 5.64 | 5.44 | 5.46 | 78M |
| 12 | 2026-09-14 | 5.52 | 5.75 | 5.51 | 5.62 | 92M |
52W
Data range
3.90
21.9%
9.88
High/low over the last 250 trading days, and where the price sits.
← Stocks