Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China · Delayed Price · Currency is CNY 3.180
-0.030 (-0.93%)
Nov 17, 2025, 3:00 PM CST
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | - | 97,228,197 |
| Nov 13, 2025 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 107,295,343 |
| Nov 12, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 0.31% | 103,389,046 |
| Nov 11, 2025 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 118,985,964 |
| Nov 10, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | - | 167,727,386 |
| Nov 7, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 72,519,300 |
| Nov 6, 2025 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | - | 99,519,843 |
| Nov 5, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | - | 89,281,470 |
| Nov 4, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 86,478,909 |
| Nov 3, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 0.31% | 79,154,941 |
| Oct 31, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -2.74% | 182,881,952 |
| Oct 30, 2025 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | -0.61% | 86,315,850 |
| Oct 29, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 66,813,716 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 76,315,350 |
| Oct 27, 2025 | 3.33 | 3.36 | 3.30 | 3.31 | 3.31 | -0.60% | 96,009,886 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 112,666,166 |
| Oct 23, 2025 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 1.50% | 133,007,423 |
| Oct 22, 2025 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 82,323,604 |
| Oct 21, 2025 | 3.31 | 3.37 | 3.30 | 3.33 | 3.33 | 0.60% | 100,842,937 |
| Oct 20, 2025 | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | - | 90,294,322 |
| Oct 17, 2025 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 90,682,575 |
| Oct 16, 2025 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | 0.30% | 92,193,739 |
| Oct 15, 2025 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | -0.30% | 108,527,836 |
| Oct 14, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 143,507,225 |
| Oct 13, 2025 | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | 0.61% | 136,373,932 |
| Oct 10, 2025 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 138,783,259 |
| Oct 9, 2025 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 2.83% | 132,287,094 |
| Sep 30, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 68,293,277 |
| Sep 29, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.19 | - | 76,820,268 |
| Sep 26, 2025 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 80,628,905 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 70,491,572 |
| Sep 24, 2025 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | - | 66,499,501 |
| Sep 23, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 96,823,167 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.94% | 74,274,870 |
| Sep 19, 2025 | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | -1.54% | 123,821,555 |
| Sep 18, 2025 | 3.31 | 3.33 | 3.22 | 3.24 | 3.24 | -2.70% | 169,575,390 |
| Sep 17, 2025 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.78% | 174,285,530 |
| Sep 16, 2025 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 141,169,044 |
| Sep 15, 2025 | 3.18 | 3.32 | 3.16 | 3.27 | 3.27 | 3.48% | 287,545,454 |
| Sep 12, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | 0.32% | 145,578,564 |
| Sep 11, 2025 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.96% | 86,911,816 |
| Sep 10, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.64% | 65,408,763 |
| Sep 9, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | - | 68,330,386 |
| Sep 8, 2025 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 106,468,604 |
| Sep 5, 2025 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | -1.26% | 117,436,231 |
| Sep 4, 2025 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | 1.28% | 131,538,776 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 89,373,304 |
| Sep 2, 2025 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 150,139,327 |
| Sep 1, 2025 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 0.32% | 96,215,986 |
| Aug 29, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 90,594,202 |