Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China · Delayed Price · Currency is CNY 2.830
+0.020 (0.71%)
Jul 13, 2026, 3:00 PM CST
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 0.71% | 71,112,741 |
| Jul 10, 2026 | 2.80 | 2.83 | 2.75 | 2.81 | 2.81 | 0.72% | 64,015,740 |
| Jul 9, 2026 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | - | 57,791,110 |
| Jul 8, 2026 | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | 1.09% | 61,143,950 |
| Jul 7, 2026 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | -1.08% | 56,039,695 |
| Jul 6, 2026 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | - | 62,289,843 |
| Jul 3, 2026 | 2.75 | 2.80 | 2.74 | 2.79 | 2.79 | 1.82% | 66,400,894 |
| Jul 2, 2026 | 2.73 | 2.77 | 2.72 | 2.74 | 2.74 | 0.37% | 73,980,203 |
| Jul 1, 2026 | 2.71 | 2.76 | 2.69 | 2.73 | 2.73 | 0.37% | 78,386,854 |
| Jun 30, 2026 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | -1.45% | 76,284,724 |
| Jun 29, 2026 | 2.77 | 2.79 | 2.70 | 2.76 | 2.76 | -0.72% | 90,637,689 |
| Jun 26, 2026 | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 71,483,512 |
| Jun 25, 2026 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -2.41% | 92,842,251 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -2.68% | 93,135,340 |
| Jun 23, 2026 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 1.01% | 92,117,144 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.86 | 2.96 | 2.96 | -0.67% | 127,723,153 |
| Jun 18, 2026 | 3.08 | 3.09 | 2.96 | 2.98 | 2.98 | -2.61% | 121,047,800 |
| Jun 17, 2026 | 3.13 | 3.16 | 3.08 | 3.14 | 3.06 | - | 89,432,340 |
| Jun 16, 2026 | 3.17 | 3.18 | 3.13 | 3.14 | 3.06 | -1.26% | 79,612,770 |
| Jun 15, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.10 | 0.63% | 80,635,690 |
| Jun 12, 2026 | 3.13 | 3.18 | 3.09 | 3.16 | 3.08 | 1.28% | 80,947,430 |
| Jun 11, 2026 | 3.12 | 3.15 | 3.07 | 3.12 | 3.04 | -0.32% | 72,891,700 |
| Jun 10, 2026 | 3.10 | 3.14 | 3.08 | 3.13 | 3.05 | 0.64% | 74,078,510 |
| Jun 9, 2026 | 3.07 | 3.11 | 3.06 | 3.11 | 3.03 | 1.30% | 77,888,571 |
| Jun 8, 2026 | 3.11 | 3.12 | 3.05 | 3.07 | 2.99 | -2.23% | 111,160,464 |
| Jun 5, 2026 | 3.19 | 3.22 | 3.14 | 3.14 | 3.06 | -1.57% | 105,038,200 |
| Jun 4, 2026 | 3.24 | 3.29 | 3.19 | 3.19 | 3.11 | -1.85% | 120,517,600 |
| Jun 3, 2026 | 3.25 | 3.27 | 3.21 | 3.25 | 3.17 | 0.31% | 130,005,300 |
| Jun 2, 2026 | 3.19 | 3.28 | 3.19 | 3.24 | 3.16 | 1.25% | 143,516,400 |
| Jun 1, 2026 | 3.16 | 3.21 | 3.12 | 3.20 | 3.12 | 1.59% | 131,464,000 |
| May 29, 2026 | 3.06 | 3.18 | 3.06 | 3.15 | 3.07 | 2.94% | 167,989,400 |
| May 28, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 2.98 | -0.33% | 74,745,320 |
| May 27, 2026 | 3.09 | 3.10 | 3.06 | 3.07 | 2.99 | -0.65% | 51,064,600 |
| May 26, 2026 | 3.07 | 3.10 | 3.05 | 3.09 | 3.01 | 0.32% | 58,629,610 |
| May 25, 2026 | 3.06 | 3.09 | 3.06 | 3.08 | 3.00 | 0.65% | 46,402,040 |
| May 22, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.98 | 0.33% | 69,686,020 |
| May 21, 2026 | 3.12 | 3.14 | 3.05 | 3.05 | 2.97 | -2.24% | 86,094,670 |
| May 20, 2026 | 3.15 | 3.15 | 3.09 | 3.12 | 3.04 | -0.95% | 82,666,730 |
| May 19, 2026 | 3.08 | 3.16 | 3.07 | 3.15 | 3.07 | 2.27% | 106,001,500 |
| May 18, 2026 | 3.08 | 3.09 | 3.05 | 3.08 | 3.00 | - | 76,465,150 |
| May 15, 2026 | 3.11 | 3.12 | 3.07 | 3.08 | 3.00 | -0.96% | 92,125,110 |
| May 14, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.03 | -1.27% | 87,084,830 |
| May 13, 2026 | 3.13 | 3.16 | 3.12 | 3.15 | 3.07 | 0.64% | 84,031,120 |
| May 12, 2026 | 3.11 | 3.15 | 3.09 | 3.13 | 3.05 | 0.64% | 96,432,270 |
| May 11, 2026 | 3.10 | 3.12 | 3.09 | 3.11 | 3.03 | 0.32% | 68,106,980 |
| May 8, 2026 | 3.09 | 3.15 | 3.08 | 3.10 | 3.02 | 0.32% | 92,336,710 |
| May 7, 2026 | 3.08 | 3.10 | 3.07 | 3.09 | 3.01 | 0.32% | 64,744,860 |
| May 6, 2026 | 3.06 | 3.10 | 3.05 | 3.08 | 3.00 | 0.65% | 93,292,050 |
| Apr 30, 2026 | 3.06 | 3.11 | 3.05 | 3.06 | 2.98 | 0.33% | 80,859,590 |
| Apr 29, 2026 | 3.04 | 3.06 | 3.02 | 3.05 | 2.97 | 0.33% | 59,565,340 |