Stock listing
Shenzhen:002828 Beiken Energy Group Co., Ltd (贝肯能源) 股价
Follow Beiken Energy Group Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:002828
¥9.39 CNY +0.06 (+0.6%)
Close on Nov 4, 2026
- Day range
- ¥9.03 – ¥9.43 CNYNov 4, 2026
- Volume
- 7.45M sharesNov 4, 2026
- Market cap
- ¥1.89B CNYAt the close on Nov 4, 2026 · price × 201.0M shares outstanding
- 52-week range
- ¥8.44 – ¥17.90 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥155.5M CNYMedian day 10.69M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002828 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.39 | +0.06 | +0.6% | ¥9.27 | ¥9.43 | ¥9.03 | 7,447,243 | |
| ¥9.33 | -0.11 | -1.2% | ¥9.38 | ¥9.52 | ¥9.13 | 5,952,000 | |
| ¥9.44 | +0.18 | +1.9% | ¥9.27 | ¥9.44 | ¥9.01 | 6,629,010 | |
| ¥9.26 | -0.30 | -3.1% | ¥9.46 | ¥9.67 | ¥9.20 | 5,849,500 | |
| ¥9.56 | -0.27 | -2.7% | ¥9.80 | ¥9.84 | ¥9.56 | 3,497,499 | |
| ¥9.83 | +0.08 | +0.8% | ¥9.72 | ¥9.90 | ¥9.59 | 5,014,300 | |
| ¥9.75 | -0.38 | -3.8% | ¥10.07 | ¥10.21 | ¥9.72 | 6,202,300 | |
| ¥10.13 | +0.07 | +0.7% | ¥10.09 | ¥10.31 | ¥9.92 | 7,401,300 | |
| ¥10.06 | +0.06 | +0.6% | ¥9.89 | ¥10.06 | ¥9.51 | 8,492,900 | |
| ¥10.00 | -0.16 | -1.6% | ¥10.38 | ¥10.44 | ¥9.98 | 5,421,400 | |
| ¥10.16 | -0.02 | -0.2% | ¥10.29 | ¥10.37 | ¥10.12 | 4,654,500 | |
| ¥10.18 | +0.13 | +1.3% | ¥10.01 | ¥10.24 | ¥9.97 | 4,880,900 | |
| ¥10.05 | -0.19 | -1.9% | ¥10.35 | ¥10.45 | ¥9.94 | 6,045,200 | |
| ¥10.24 | +0.01 | +0.1% | ¥10.29 | ¥10.41 | ¥10.12 | 4,888,860 | |
| ¥10.23 | -0.39 | -3.7% | ¥10.33 | ¥10.60 | ¥10.14 | 7,356,400 | |
| ¥10.62 | +0.06 | +0.6% | ¥10.58 | ¥10.85 | ¥10.56 | 6,734,240 | |
| ¥10.56 | +0.09 | +0.9% | ¥10.42 | ¥10.64 | ¥10.02 | 6,258,300 | |
| ¥10.47 | -0.36 | -3.3% | ¥10.80 | ¥10.80 | ¥10.35 | 5,490,500 | |
| ¥10.83 | -0.09 | -0.8% | ¥10.86 | ¥10.86 | ¥10.42 | 6,732,800 | |
| ¥10.92 | +0.08 | +0.7% | ¥10.96 | ¥11.15 | ¥10.83 | 6,146,510 | |
| ¥10.84 | +0.01 | +0.1% | ¥10.83 | ¥10.91 | ¥10.72 | 3,600,400 | |
| ¥10.83 | +0.10 | +0.9% | ¥10.73 | ¥10.89 | ¥10.58 | 5,008,460 | |
| ¥10.73 | -0.12 | -1.1% | ¥10.77 | ¥10.82 | ¥10.56 | 4,907,560 | |
| ¥10.85 | +0.12 | +1.1% | ¥10.75 | ¥10.99 | ¥10.74 | 5,713,600 | |
| ¥10.73 | -0.32 | -2.9% | ¥11.00 | ¥11.05 | ¥10.61 | 7,872,300 | |
| ¥11.05 | -0.12 | -1.1% | ¥11.18 | ¥11.90 | ¥10.99 | 13,917,600 | |
| ¥11.17 | +0.43 | +4.0% | ¥10.75 | ¥11.17 | ¥10.70 | 8,752,100 | |
| ¥10.74 | +0.13 | +1.2% | ¥10.54 | ¥10.82 | ¥10.53 | 7,245,700 | |
| ¥10.61 | +0.16 | +1.5% | ¥10.35 | ¥10.72 | ¥10.25 | 8,948,180 | |
| ¥10.45 | -0.05 | -0.5% | ¥10.58 | ¥10.66 | ¥10.41 | 7,547,500 | |
| ¥10.50 | -0.39 | -3.6% | ¥10.85 | ¥10.85 | ¥10.49 | 10,685,500 | |
| ¥10.89 | -0.20 | -1.8% | ¥11.21 | ¥11.36 | ¥10.83 | 9,150,600 | |
| ¥11.09 | -0.66 | -5.6% | ¥11.80 | ¥11.90 | ¥11.03 | 16,407,750 | |
| ¥11.75 | -0.37 | -3.1% | ¥12.39 | ¥12.43 | ¥11.69 | 14,723,520 | |
| ¥12.12 | -0.38 | -3.0% | ¥12.50 | ¥12.50 | ¥11.95 | 16,573,801 | |
| ¥12.50 | +0.43 | +3.6% | ¥12.16 | ¥12.52 | ¥12.09 | 22,128,000 | |
| ¥12.07 | +0.14 | +1.2% | ¥11.99 | ¥12.34 | ¥11.91 | 13,145,750 | |
| ¥11.93 | -0.21 | -1.7% | ¥12.12 | ¥12.26 | ¥11.89 | 12,439,250 | |
| ¥12.14 | -0.10 | -0.8% | ¥12.05 | ¥12.26 | ¥11.80 | 20,586,480 | |
| ¥12.24 | -0.27 | -2.2% | ¥12.57 | ¥12.95 | ¥11.96 | 30,509,039 | |
| ¥12.51 | +0.12 | +1.0% | ¥12.43 | ¥12.59 | ¥12.30 | 12,326,370 | |
| ¥12.39 | -0.26 | -2.1% | ¥12.89 | ¥12.90 | ¥12.21 | 14,320,000 | |
| ¥12.65 | +0.25 | +2.0% | ¥12.46 | ¥13.09 | ¥12.46 | 18,733,600 | |
| ¥12.40 | +0.25 | +2.1% | ¥12.17 | ¥12.48 | ¥12.15 | 14,579,660 | |
| ¥12.15 | -0.10 | -0.8% | ¥11.71 | ¥12.20 | ¥11.65 | 12,134,050 | |
| ¥12.25 | -0.01 | -0.1% | ¥12.18 | ¥12.39 | ¥12.01 | 13,001,150 | |
| ¥12.26 | +0.18 | +1.5% | ¥12.05 | ¥12.29 | ¥11.74 | 15,766,950 | |
| ¥12.08 | +0.03 | +0.2% | ¥12.04 | ¥12.78 | ¥11.90 | 19,295,551 | |
| ¥12.05 | +0.34 | +2.9% | ¥11.68 | ¥12.12 | ¥11.53 | 13,824,350 | |
| ¥11.71 | -0.50 | -4.1% | ¥12.07 | ¥12.32 | ¥11.64 | 12,785,300 | |
| ¥12.21 | +0.01 | +0.1% | ¥12.26 | ¥12.36 | ¥12.00 | 14,754,500 | |
| ¥12.20 | +0.42 | +3.6% | ¥11.77 | ¥12.59 | ¥11.57 | 26,545,863 | |
| ¥11.78 | -0.26 | -2.2% | ¥11.97 | ¥11.97 | ¥11.24 | 21,971,699 | |
| ¥12.04 | -0.43 | -3.4% | ¥12.42 | ¥12.43 | ¥11.88 | 22,259,600 | |
| ¥12.47 | -0.42 | -3.3% | ¥12.83 | ¥12.93 | ¥12.43 | 32,501,961 | |
| ¥12.89 | +0.02 | +0.2% | ¥13.51 | ¥14.00 | ¥12.78 | 50,363,609 | |
| ¥12.87 | +1.17 | +10.0% | ¥11.54 | ¥12.87 | ¥11.54 | 25,090,561 | |
| ¥11.70 | -0.27 | -2.3% | ¥11.99 | ¥12.21 | ¥11.41 | 26,251,301 | |
| ¥11.97 | -0.43 | -3.5% | ¥12.42 | ¥12.52 | ¥11.87 | 20,851,248 | |
| ¥12.40 | +0.33 | +2.7% | ¥11.77 | ¥12.51 | ¥11.77 | 26,605,490 | |
| ¥12.07 | +0.28 | +2.4% | ¥11.66 | ¥12.28 | ¥11.46 | 33,188,641 |
- Ticker
- Shenzhen:002828
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 24, 2026
Beiken Energy Says Trading In Its Shares To Halt
Latest news
Beiken Energy Says Trading In Its Shares To Halt
Jul 24, 2026
Closed ¥12.43 (0.0%) on Jul 27, 2026
Beiken Energy Group Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 24, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beiken Energy Group Co., Ltd.