Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.393.403.313.333.33-1.77%112,666,166
Oct 23, 20253.353.403.343.393.391.50%133,007,423
Oct 22, 20253.353.383.333.343.340.30%82,323,604
Oct 21, 20253.313.373.303.333.330.60%100,842,937
Oct 20, 20253.313.323.253.313.31-90,294,322
Oct 17, 20253.333.343.293.313.31-0.60%90,682,575
Oct 16, 20253.333.373.303.333.330.30%92,193,739
Oct 15, 20253.323.353.293.323.32-0.30%108,527,836
Oct 14, 20253.323.353.303.333.330.30%143,507,225
Oct 13, 20253.253.333.223.323.320.61%136,373,932
Oct 10, 20253.263.323.253.303.300.92%138,783,259
Oct 9, 20253.183.283.173.273.272.83%132,287,094
Sep 30, 20253.193.203.163.183.18-0.31%68,293,277
Sep 29, 20253.193.203.163.193.19-76,820,268
Sep 26, 20253.163.213.153.193.190.95%80,628,905
Sep 25, 20253.203.203.153.163.16-1.25%70,491,572
Sep 24, 20253.183.213.173.203.20-66,499,501
Sep 23, 20253.163.203.143.203.201.27%96,823,167
Sep 22, 20253.193.193.153.163.16-0.94%74,274,870
Sep 19, 20253.253.283.183.193.19-1.54%123,821,555
Sep 18, 20253.313.333.223.243.24-2.70%169,575,390
Sep 17, 20253.243.333.223.333.332.78%174,285,530
Sep 16, 20253.273.303.203.243.24-0.92%141,169,044
Sep 15, 20253.183.323.163.273.273.48%287,545,454
Sep 12, 20253.153.203.143.163.160.32%145,578,564
Sep 11, 20253.133.163.113.153.150.96%86,911,816
Sep 10, 20253.133.143.113.123.12-0.64%65,408,763
Sep 9, 20253.153.153.113.143.14-68,330,386
Sep 8, 20253.133.173.123.143.140.32%106,468,604
Sep 5, 20253.163.173.113.133.13-1.26%117,436,231
Sep 4, 20253.143.173.103.173.171.28%131,538,776
Sep 3, 20253.183.183.123.133.13-1.26%89,373,304
Sep 2, 20253.143.193.133.173.170.96%150,139,327
Sep 1, 20253.133.153.103.143.140.32%96,215,986
Aug 29, 20253.153.183.123.133.13-0.63%90,594,202
Aug 28, 20253.143.163.103.153.150.32%101,590,966
Aug 27, 20253.223.233.133.143.14-2.48%108,310,930
Aug 26, 20253.193.243.183.223.220.94%115,940,894
Aug 25, 20253.193.203.173.193.19-93,869,457
Aug 22, 20253.163.193.133.193.190.95%122,356,466
Aug 21, 20253.143.173.143.163.160.64%71,404,149
Aug 20, 20253.133.143.113.143.140.32%56,664,392
Aug 19, 20253.153.153.123.133.13-0.32%59,489,002
Aug 18, 20253.143.173.133.143.14-83,779,407
Aug 15, 20253.103.153.093.143.140.96%88,313,294
Aug 14, 20253.113.133.093.113.11-92,235,009
Aug 13, 20253.103.113.093.113.110.32%55,944,323
Aug 12, 20253.103.113.093.103.10-45,004,550
Aug 11, 20253.113.123.083.103.10-0.32%72,457,669
Aug 8, 20253.093.123.083.113.110.65%60,527,000