Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China · Delayed Price · Currency is CNY 3.350
+0.020 (0.60%)
Oct 27, 2025, 11:30 AM CST
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.32% | 101,590,966 |
| Aug 27, 2025 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -2.48% | 108,310,930 |
| Aug 26, 2025 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 115,940,894 |
| Aug 25, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 93,869,457 |
| Aug 22, 2025 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | 0.95% | 122,356,466 |
| Aug 21, 2025 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 0.64% | 71,404,149 |
| Aug 20, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 56,664,392 |
| Aug 19, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 59,489,002 |
| Aug 18, 2025 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | - | 83,779,407 |
| Aug 15, 2025 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | 0.96% | 88,313,294 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | - | 92,235,009 |
| Aug 13, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 55,944,323 |
| Aug 12, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 45,004,550 |
| Aug 11, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 72,457,669 |
| Aug 8, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 60,527,000 |