XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 9.95 | 10.02 | 9.76 | 9.83 | 9.83 | 12,440,254 |
| May 16, 2024 | 9.97 | 10.15 | 9.91 | 10.06 | 10.06 | 15,598,154 |
| May 15, 2024 | 9.84 | 10.30 | 9.67 | 10.15 | 10.15 | 22,111,810 |
| May 14, 2024 | 9.58 | 9.79 | 9.52 | 9.76 | 9.76 | 11,111,770 |
| May 13, 2024 | 9.89 | 9.89 | 9.37 | 9.58 | 9.58 | 15,675,430 |
| May 10, 2024 | 10.05 | 10.25 | 9.96 | 10.09 | 10.09 | 14,029,920 |
| May 09, 2024 | 9.92 | 10.07 | 9.91 | 9.96 | 9.96 | 14,107,980 |
| May 08, 2024 | 10.42 | 10.44 | 9.90 | 9.92 | 9.92 | 24,612,000 |
| May 07, 2024 | 10.40 | 10.76 | 10.35 | 10.53 | 10.53 | 20,491,116 |
| May 06, 2024 | 10.17 | 10.69 | 9.96 | 10.53 | 10.53 | 26,445,276 |
| Apr 30, 2024 | 10.59 | 10.97 | 10.51 | 10.69 | 10.69 | 24,971,900 |
| Apr 29, 2024 | 10.60 | 10.86 | 10.50 | 10.64 | 10.64 | 24,940,360 |
| Apr 26, 2024 | 10.86 | 11.00 | 10.64 | 10.90 | 10.90 | 29,155,560 |
| Apr 25, 2024 | 10.62 | 11.02 | 10.40 | 10.83 | 10.83 | 29,603,360 |
| Apr 24, 2024 | 10.94 | 11.13 | 10.50 | 10.95 | 10.95 | 28,904,400 |
| Apr 23, 2024 | 10.39 | 11.23 | 10.12 | 10.94 | 10.94 | 38,096,824 |
| Apr 22, 2024 | 11.38 | 11.39 | 10.58 | 10.71 | 10.71 | 48,960,150 |
| Apr 19, 2024 | 11.20 | 11.69 | 11.20 | 11.69 | 11.69 | 27,834,740 |
| Apr 18, 2024 | 10.85 | 10.85 | 10.45 | 10.63 | 10.63 | 34,228,570 |
| Apr 17, 2024 | 10.35 | 11.49 | 10.35 | 11.16 | 11.16 | 51,512,487 |
| Apr 16, 2024 | 9.60 | 11.06 | 9.33 | 11.01 | 11.01 | 56,600,781 |
| Apr 15, 2024 | 10.82 | 11.81 | 10.31 | 10.37 | 10.37 | 67,321,997 |
| Apr 12, 2024 | 9.55 | 10.74 | 9.51 | 10.74 | 10.74 | 25,346,611 |
| Apr 11, 2024 | 9.60 | 9.96 | 9.60 | 9.76 | 9.76 | 19,274,950 |
| Apr 10, 2024 | 9.63 | 9.83 | 9.44 | 9.59 | 9.59 | 19,641,869 |
| Apr 09, 2024 | 10.15 | 10.30 | 9.76 | 9.87 | 9.87 | 30,639,106 |
| Apr 08, 2024 | 10.09 | 11.13 | 9.89 | 10.67 | 10.67 | 44,773,212 |
| Apr 03, 2024 | 9.86 | 10.71 | 9.86 | 10.45 | 10.45 | 43,309,529 |
| Apr 02, 2024 | 9.59 | 10.11 | 9.59 | 9.74 | 9.74 | 31,738,175 |
| Apr 01, 2024 | 9.18 | 9.52 | 9.18 | 9.50 | 9.50 | 21,229,325 |
| Mar 29, 2024 | 9.27 | 9.64 | 9.18 | 9.44 | 9.44 | 23,868,550 |
| Mar 28, 2024 | 8.73 | 9.06 | 8.53 | 8.94 | 8.94 | 22,968,571 |
| Mar 27, 2024 | 9.39 | 9.65 | 8.70 | 8.88 | 8.88 | 31,456,521 |
| Mar 26, 2024 | 10.00 | 10.36 | 9.30 | 9.53 | 9.53 | 46,573,339 |
| Mar 25, 2024 | 8.80 | 9.65 | 8.80 | 9.65 | 9.65 | 27,383,100 |
| Mar 22, 2024 | 8.95 | 8.99 | 8.70 | 8.77 | 8.77 | 7,015,101 |
| Mar 21, 2024 | 8.93 | 9.02 | 8.85 | 8.98 | 8.98 | 7,194,675 |
| Mar 20, 2024 | 8.87 | 8.99 | 8.76 | 8.95 | 8.95 | 7,733,225 |
| Mar 19, 2024 | 8.89 | 9.02 | 8.83 | 8.85 | 8.85 | 9,597,739 |
| Mar 18, 2024 | 8.63 | 8.86 | 8.59 | 8.85 | 8.85 | 10,735,990 |
| Mar 15, 2024 | 8.60 | 8.86 | 8.54 | 8.69 | 8.69 | 12,964,900 |
| Mar 14, 2024 | 8.68 | 8.70 | 8.32 | 8.49 | 8.49 | 11,067,206 |
| Mar 13, 2024 | 8.49 | 8.54 | 8.35 | 8.53 | 8.53 | 8,760,395 |
| Mar 12, 2024 | 8.35 | 8.48 | 8.23 | 8.48 | 8.48 | 8,979,450 |
| Mar 11, 2024 | 8.26 | 8.31 | 8.13 | 8.31 | 8.31 | 6,467,850 |
| Mar 08, 2024 | 8.26 | 8.32 | 8.13 | 8.30 | 8.30 | 5,579,900 |
| Mar 07, 2024 | 8.25 | 8.44 | 8.18 | 8.29 | 8.29 | 8,060,800 |
| Mar 06, 2024 | 8.06 | 8.28 | 8.03 | 8.24 | 8.24 | 7,465,400 |
| Mar 05, 2024 | 8.25 | 8.29 | 8.05 | 8.10 | 8.10 | 8,700,000 |
| Mar 04, 2024 | 8.26 | 8.41 | 8.10 | 8.36 | 8.36 | 10,048,770 |
| Mar 01, 2024 | 8.18 | 8.37 | 8.15 | 8.25 | 8.25 | 10,479,840 |
| Feb 29, 2024 | 7.63 | 8.18 | 7.63 | 8.18 | 8.18 | 13,247,750 |
| Feb 28, 2024 | 8.56 | 8.77 | 7.70 | 7.72 | 7.72 | 18,081,600 |
| Feb 27, 2024 | 8.19 | 8.49 | 8.15 | 8.48 | 8.48 | 10,453,076 |
| Feb 26, 2024 | 8.08 | 8.43 | 8.02 | 8.18 | 8.18 | 13,635,650 |
| Feb 23, 2024 | 8.04 | 8.16 | 7.90 | 8.10 | 8.10 | 12,956,440 |
| Feb 22, 2024 | 7.58 | 8.30 | 7.53 | 8.02 | 8.02 | 17,716,035 |
| Feb 21, 2024 | 7.34 | 7.99 | 7.32 | 7.61 | 7.61 | 14,984,724 |
| Feb 20, 2024 | 7.60 | 7.68 | 7.30 | 7.44 | 7.44 | 12,184,700 |
| Feb 19, 2024 | 7.01 | 7.59 | 6.90 | 7.59 | 7.59 | 14,797,994 |
| Feb 08, 2024 | 6.50 | 6.95 | 6.18 | 6.90 | 6.90 | 13,891,316 |
| Feb 07, 2024 | 6.89 | 6.89 | 6.44 | 6.47 | 6.47 | 14,932,694 |
| Feb 06, 2024 | 6.60 | 7.03 | 6.44 | 6.82 | 6.82 | 16,584,470 |
| Feb 05, 2024 | 7.95 | 7.97 | 7.15 | 7.15 | 7.15 | 8,121,580 |
| Feb 02, 2024 | 8.43 | 8.64 | 7.68 | 7.94 | 7.94 | 8,797,700 |
| Feb 01, 2024 | 8.68 | 8.68 | 8.18 | 8.44 | 8.44 | 7,558,730 |
| Jan 31, 2024 | 9.21 | 9.30 | 8.68 | 8.73 | 8.73 | 7,818,900 |
| Jan 30, 2024 | 9.41 | 9.54 | 9.15 | 9.16 | 9.16 | 4,693,000 |
| Jan 29, 2024 | 9.93 | 10.04 | 9.47 | 9.49 | 9.49 | 6,851,100 |
| Jan 26, 2024 | 9.80 | 10.13 | 9.73 | 9.95 | 9.95 | 10,263,200 |
| Jan 25, 2024 | 9.29 | 9.79 | 9.29 | 9.75 | 9.75 | 7,827,310 |
| Jan 24, 2024 | 9.01 | 9.32 | 8.97 | 9.30 | 9.30 | 8,724,220 |
| Jan 23, 2024 | 8.98 | 9.18 | 8.89 | 9.06 | 9.06 | 7,799,000 |
| Jan 22, 2024 | 9.49 | 9.58 | 8.93 | 8.99 | 8.99 | 9,477,180 |
| Jan 19, 2024 | 9.84 | 9.88 | 9.58 | 9.59 | 9.59 | 8,261,700 |
| Jan 18, 2024 | 10.00 | 10.01 | 9.58 | 9.87 | 9.87 | 15,520,800 |
| Jan 17, 2024 | 10.65 | 10.83 | 10.16 | 10.16 | 10.16 | 17,814,420 |
| Jan 16, 2024 | 10.96 | 11.06 | 10.50 | 10.72 | 10.72 | 23,625,052 |
| Jan 15, 2024 | 10.79 | 11.27 | 10.33 | 11.13 | 11.13 | 33,568,333 |
| Jan 12, 2024 | 10.39 | 11.41 | 10.37 | 10.94 | 10.94 | 28,872,830 |
| Jan 11, 2024 | 10.25 | 10.37 | 10.05 | 10.37 | 10.37 | 4,452,880 |
| Jan 10, 2024 | 10.39 | 10.44 | 10.16 | 10.25 | 10.25 | 4,731,000 |
| Jan 09, 2024 | 10.32 | 10.51 | 10.30 | 10.37 | 10.37 | 4,280,770 |
| Jan 08, 2024 | 10.43 | 10.51 | 10.30 | 10.32 | 10.32 | 6,160,730 |
| Jan 05, 2024 | 10.78 | 10.83 | 10.36 | 10.48 | 10.48 | 12,433,470 |
| Jan 04, 2024 | 10.69 | 10.96 | 10.61 | 10.86 | 10.86 | 15,605,370 |
| Jan 03, 2024 | 10.58 | 10.63 | 10.47 | 10.58 | 10.58 | 5,687,600 |
| Jan 02, 2024 | 10.48 | 10.65 | 10.46 | 10.61 | 10.61 | 7,826,850 |
| Dec 29, 2023 | 10.38 | 10.49 | 10.37 | 10.43 | 10.43 | 4,789,100 |
| Dec 28, 2023 | 10.28 | 10.44 | 10.20 | 10.42 | 10.42 | 5,700,700 |
| Dec 27, 2023 | 10.16 | 10.42 | 10.16 | 10.36 | 10.36 | 5,484,450 |
| Dec 26, 2023 | 10.29 | 10.29 | 10.11 | 10.12 | 10.12 | 4,316,400 |
| Dec 25, 2023 | 10.40 | 10.41 | 10.19 | 10.26 | 10.26 | 5,464,700 |
| Dec 22, 2023 | 10.63 | 10.68 | 10.39 | 10.43 | 10.43 | 6,145,800 |
| Dec 21, 2023 | 10.58 | 10.69 | 10.33 | 10.64 | 10.64 | 7,666,800 |
| Dec 20, 2023 | 10.66 | 10.87 | 10.61 | 10.63 | 10.63 | 7,274,612 |
| Dec 19, 2023 | 10.85 | 10.91 | 10.56 | 10.66 | 10.66 | 6,679,200 |
| Dec 18, 2023 | 10.92 | 10.98 | 10.73 | 10.79 | 10.79 | 5,812,932 |
| Dec 15, 2023 | 11.05 | 11.15 | 10.91 | 10.95 | 10.95 | 6,019,950 |
| Dec 14, 2023 | 10.92 | 11.13 | 10.92 | 11.03 | 11.03 | 7,582,270 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.