Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China · Delayed Price · Currency is CNY 3.060
-0.020 (-0.65%)
At close: Feb 6, 2026
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.65% | 88,834,320 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 74,909,670 |
| Feb 4, 2026 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 96,704,130 |
| Feb 3, 2026 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | 1.32% | 110,825,100 |
| Feb 2, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.30% | 124,465,100 |
| Jan 30, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 104,481,847 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 84,815,708 |
| Jan 28, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 77,186,680 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 85,203,450 |
| Jan 26, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 82,442,680 |
| Jan 23, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - | 69,108,170 |
| Jan 22, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 77,996,440 |
| Jan 21, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 70,402,880 |
| Jan 20, 2026 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | 1.66% | 120,485,900 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 54,641,660 |
| Jan 16, 2026 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 59,378,100 |
| Jan 15, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 50,243,750 |
| Jan 14, 2026 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 121,708,500 |
| Jan 13, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 76,607,969 |
| Jan 12, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 70,515,500 |
| Jan 9, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | -0.33% | 51,899,150 |
| Jan 8, 2026 | 3.04 | 3.06 | 3.03 | 3.03 | 2.99 | -0.33% | 60,410,540 |
| Jan 7, 2026 | 3.05 | 3.06 | 3.03 | 3.04 | 3.00 | -0.33% | 58,608,250 |
| Jan 6, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.01 | 0.33% | 65,324,410 |
| Jan 5, 2026 | 3.01 | 3.04 | 3.00 | 3.04 | 3.00 | 1.33% | 61,801,120 |
| Dec 31, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 2.96 | - | 42,381,040 |
| Dec 30, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 2.96 | -0.33% | 35,976,440 |
| Dec 29, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 2.97 | -0.66% | 41,579,350 |
| Dec 26, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | - | 42,539,140 |
| Dec 25, 2025 | 3.03 | 3.04 | 3.02 | 3.03 | 2.99 | - | 30,823,410 |
| Dec 24, 2025 | 3.01 | 3.04 | 3.01 | 3.03 | 2.99 | 0.66% | 49,817,870 |
| Dec 23, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 2.97 | -0.33% | 28,993,050 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 2.98 | -0.66% | 56,949,780 |
| Dec 19, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.00 | 1.33% | 61,987,090 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 2.96 | -0.33% | 29,480,960 |
| Dec 17, 2025 | 2.99 | 3.01 | 2.97 | 3.01 | 2.97 | 0.67% | 63,805,370 |
| Dec 16, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.95 | -0.66% | 61,979,700 |
| Dec 15, 2025 | 2.99 | 3.03 | 2.98 | 3.01 | 2.97 | 0.67% | 69,540,790 |
| Dec 12, 2025 | 2.97 | 3.00 | 2.97 | 2.99 | 2.95 | 0.67% | 66,069,680 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | 2.93 | -1.33% | 96,283,840 |
| Dec 10, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 2.97 | -0.33% | 46,413,060 |
| Dec 9, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 2.98 | -0.33% | 45,645,950 |
| Dec 8, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 60,248,360 |
| Dec 5, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.00 | 0.33% | 57,972,940 |
| Dec 4, 2025 | 3.04 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 49,675,480 |
| Dec 3, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.00 | 0.66% | 89,977,120 |
| Dec 2, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 2.98 | - | 62,080,740 |
| Dec 1, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 2.98 | - | 89,161,660 |
| Nov 28, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 2.98 | - | 53,021,540 |
| Nov 27, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 2.98 | 0.33% | 41,563,830 |