Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China · Delayed Price · Currency is CNY 3.190
-0.010 (-0.31%)
Aug 25, 2025, 9:58 AM CST
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 38,020,270 |
| Aug 6, 2025 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 49,160,523 |
| Aug 5, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 38,838,257 |
| Aug 4, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | -0.32% | 63,440,128 |
| Aug 1, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 64,935,720 |
| Jul 31, 2025 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -1.91% | 137,437,048 |
| Jul 30, 2025 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | - | 76,244,261 |
| Jul 29, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.32% | 65,794,403 |
| Jul 28, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 77,160,056 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.94% | 77,773,468 |
| Jul 24, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 80,239,279 |
| Jul 23, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 93,817,742 |
| Jul 22, 2025 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 1.27% | 115,217,391 |
| Jul 21, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 103,023,168 |
| Jul 18, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 60,744,295 |
| Jul 17, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | - | 50,485,791 |
| Jul 16, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.32% | 50,358,507 |
| Jul 15, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.96% | 84,404,210 |
| Jul 14, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 78,889,290 |
| Jul 11, 2025 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | - | 75,175,839 |
| Jul 10, 2025 | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | 0.97% | 80,269,719 |
| Jul 9, 2025 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | -0.32% | 48,400,390 |
| Jul 8, 2025 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | - | 68,135,751 |
| Jul 7, 2025 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 71,623,909 |
| Jul 4, 2025 | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | 0.33% | 68,938,646 |
| Jul 3, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.33% | 44,915,309 |
| Jul 2, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.66% | 56,680,402 |
| Jul 1, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 54,577,919 |
| Jun 30, 2025 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.66% | 61,626,522 |
| Jun 27, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 69,834,061 |
| Jun 26, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 41,235,032 |
| Jun 25, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 1.66% | 78,390,643 |
| Jun 24, 2025 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | 0.33% | 52,788,777 |
| Jun 23, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | - | 63,197,480 |
| Jun 20, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 36,536,427 |
| Jun 19, 2025 | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | -0.99% | 78,968,640 |
| Jun 18, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -0.65% | 41,899,787 |
| Jun 17, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 54,086,262 |
| Jun 16, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 70,279,902 |