Stock listing
Shenzhen:000695 Tianjin Binhai Energy & Development Co., Ltd. (滨海能源) 股价
Follow Tianjin Binhai Energy & Development Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000695
¥11.06 CNY +0.19 (+1.7%)
Close on Nov 4, 2026
- Day range
- ¥10.68 – ¥11.07 CNYNov 4, 2026
- Volume
- 4.31M sharesNov 4, 2026
- Market cap
- ¥2.56B CNYAt the close on Nov 4, 2026 · price × 231.8M shares outstanding
- 52-week range
- ¥10.50 – ¥19.25 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥96.77M CNYMedian day 5.27M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000695 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.06 | +0.19 | +1.7% | ¥10.86 | ¥11.07 | ¥10.68 | 4,311,900 | |
| ¥10.87 | +0.23 | +2.2% | ¥10.58 | ¥11.26 | ¥10.51 | 5,776,300 | |
| ¥10.64 | -0.29 | -2.7% | ¥10.95 | ¥11.11 | ¥10.50 | 5,685,750 | |
| ¥10.93 | -0.35 | -3.1% | ¥11.20 | ¥11.35 | ¥10.90 | 3,402,300 | |
| ¥11.28 | -0.04 | -0.4% | ¥11.30 | ¥11.53 | ¥11.22 | 3,092,400 | |
| ¥11.32 | +0.16 | +1.4% | ¥11.30 | ¥11.39 | ¥11.09 | 1,911,800 | |
| ¥11.16 | -0.29 | -2.5% | ¥11.40 | ¥11.66 | ¥11.16 | 1,988,702 | |
| ¥11.45 | -0.21 | -1.8% | ¥11.55 | ¥11.65 | ¥11.28 | 2,725,400 | |
| ¥11.66 | +0.20 | +1.7% | ¥11.26 | ¥11.68 | ¥10.90 | 5,511,003 | |
| ¥11.46 | -0.23 | -2.0% | ¥11.68 | ¥11.84 | ¥11.46 | 3,207,917 | |
| ¥11.69 | -0.24 | -2.0% | ¥11.98 | ¥11.99 | ¥11.64 | 2,660,700 | |
| ¥11.93 | +0.30 | +2.6% | ¥11.69 | ¥12.12 | ¥11.62 | 3,490,800 | |
| ¥11.63 | -0.10 | -0.9% | ¥11.76 | ¥11.79 | ¥11.48 | 2,937,500 | |
| ¥11.73 | -0.12 | -1.0% | ¥11.96 | ¥12.05 | ¥11.61 | 3,326,077 | |
| ¥11.85 | -0.20 | -1.7% | ¥11.81 | ¥11.99 | ¥11.69 | 3,870,000 | |
| ¥12.05 | -0.31 | -2.5% | ¥12.43 | ¥12.63 | ¥12.01 | 4,232,401 | |
| ¥12.36 | -0.36 | -2.8% | ¥12.50 | ¥12.60 | ¥12.01 | 8,477,660 | |
| ¥12.72 | -0.64 | -4.8% | ¥13.24 | ¥13.55 | ¥12.70 | 8,840,800 | |
| ¥13.36 | +0.34 | +2.6% | ¥13.02 | ¥13.65 | ¥12.89 | 11,689,600 | |
| ¥13.02 | +0.25 | +2.0% | ¥12.71 | ¥13.15 | ¥12.71 | 5,268,700 | |
| ¥12.77 | -0.06 | -0.5% | ¥12.86 | ¥13.02 | ¥12.75 | 2,973,217 | |
| ¥12.83 | +0.23 | +1.8% | ¥12.70 | ¥13.03 | ¥12.70 | 4,188,300 | |
| ¥12.60 | -0.11 | -0.9% | ¥12.79 | ¥12.83 | ¥12.54 | 2,864,800 | |
| ¥12.71 | -0.20 | -1.5% | ¥12.91 | ¥13.07 | ¥12.68 | 2,952,100 | |
| ¥12.91 | -0.25 | -1.9% | ¥13.10 | ¥13.16 | ¥12.88 | 3,951,300 | |
| ¥13.16 | +0.08 | +0.6% | ¥13.13 | ¥13.25 | ¥13.01 | 4,604,703 | |
| ¥13.08 | +0.02 | +0.2% | ¥13.01 | ¥13.15 | ¥13.01 | 3,292,300 | |
| ¥13.06 | -0.02 | -0.2% | ¥13.20 | ¥13.20 | ¥13.00 | 3,699,200 | |
| ¥13.08 | -0.04 | -0.3% | ¥13.10 | ¥13.11 | ¥12.81 | 3,926,400 | |
| ¥13.12 | +0.12 | +0.9% | ¥13.00 | ¥13.17 | ¥12.81 | 3,571,500 | |
| ¥13.00 | -0.27 | -2.0% | ¥13.29 | ¥13.29 | ¥12.96 | 3,241,300 | |
| ¥13.27 | +0.03 | +0.2% | ¥13.10 | ¥13.34 | ¥13.04 | 3,688,200 | |
| ¥13.24 | -0.69 | -5.0% | ¥13.80 | ¥13.80 | ¥13.00 | 8,167,501 | |
| ¥13.93 | -0.17 | -1.2% | ¥14.18 | ¥14.23 | ¥13.91 | 4,293,293 | |
| ¥14.10 | -0.15 | -1.1% | ¥14.29 | ¥14.29 | ¥13.96 | 5,203,493 | |
| ¥14.25 | +0.05 | +0.4% | ¥14.22 | ¥14.58 | ¥14.06 | 6,490,700 | |
| ¥14.20 | -0.29 | -2.0% | ¥14.47 | ¥14.60 | ¥14.14 | 5,413,300 | |
| ¥14.49 | +0.05 | +0.3% | ¥14.56 | ¥14.84 | ¥14.41 | 7,221,700 | |
| ¥14.44 | -0.27 | -1.8% | ¥14.81 | ¥14.81 | ¥14.40 | 6,130,200 | |
| ¥14.71 | -0.26 | -1.7% | ¥14.88 | ¥14.97 | ¥14.61 | 8,613,768 | |
| ¥14.97 | -0.08 | -0.5% | ¥15.02 | ¥15.41 | ¥14.75 | 10,743,198 | |
| ¥15.05 | +0.18 | +1.2% | ¥14.80 | ¥15.43 | ¥14.54 | 16,169,200 | |
| ¥14.87 | -0.29 | -1.9% | ¥15.21 | ¥15.24 | ¥14.85 | 9,744,300 | |
| ¥15.16 | -0.42 | -2.7% | ¥15.60 | ¥15.72 | ¥14.96 | 18,322,727 | |
| ¥15.58 | +0.23 | +1.5% | ¥15.30 | ¥16.57 | ¥15.24 | 26,764,893 | |
| ¥15.35 | +1.40 | +10.0% | ¥13.86 | ¥15.35 | ¥13.74 | 19,964,500 | |
| ¥13.95 | +0.23 | +1.7% | ¥13.86 | ¥14.27 | ¥13.70 | 11,332,595 | |
| ¥13.72 | -0.15 | -1.1% | ¥13.77 | ¥13.96 | ¥13.60 | 5,922,400 | |
| ¥13.87 | -0.48 | -3.3% | ¥14.27 | ¥14.40 | ¥13.68 | 12,792,900 | |
| ¥14.35 | +0.37 | +2.6% | ¥14.12 | ¥14.88 | ¥13.73 | 18,769,682 | |
| ¥13.98 | -0.11 | -0.8% | ¥14.08 | ¥14.15 | ¥13.71 | 7,908,000 | |
| ¥14.09 | -0.22 | -1.5% | ¥14.54 | ¥14.54 | ¥13.92 | 8,754,200 | |
| ¥14.31 | -0.08 | -0.6% | ¥14.29 | ¥14.66 | ¥14.00 | 19,443,576 | |
| ¥14.39 | +1.31 | +10.0% | ¥13.12 | ¥14.39 | ¥13.05 | 17,115,793 | |
| ¥13.08 | +0.26 | +2.0% | ¥12.73 | ¥13.29 | ¥12.73 | 8,541,993 | |
| ¥12.82 | +0.09 | +0.7% | ¥12.76 | ¥12.98 | ¥12.61 | 5,939,393 | |
| ¥12.73 | +0.04 | +0.3% | ¥12.60 | ¥12.81 | ¥12.40 | 5,916,745 | |
| ¥12.69 | -0.06 | -0.5% | ¥12.84 | ¥12.84 | ¥12.40 | 4,230,800 | |
| ¥12.75 | -0.13 | -1.0% | ¥12.80 | ¥13.00 | ¥12.56 | 4,944,300 | |
| ¥12.88 | +0.28 | +2.2% | ¥12.60 | ¥13.03 | ¥12.55 | 5,924,000 | |
| ¥12.60 | -0.10 | -0.8% | ¥12.75 | ¥12.95 | ¥12.58 | 4,768,400 |
- Ticker
- Shenzhen:000695
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 21, 2026
Tianjin Binhai Energy & Development Plans To Invest Around 548 Million Yuan In Projects
Latest news
Tianjin Binhai Energy & Development Plans To Invest Around 548 Million Yuan In Projects
Jan 21, 2026
Closed ¥12.45 (+0.3%) on Jan 22, 2026
Tianjin Binhai Energy & Development's Controlling Shareholder Plans To Boost Capital In Unit
Jan 5, 2026
Closed ¥14.16 (+10.0%) on Jan 6, 2026
Tianjin Binhai Energy & Development Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jan 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Tianjin Binhai Energy & Development Co., Ltd.