Beijing GeoEnviron Engineering & Technology, Inc. (SHA:603588)
China · Delayed Price · Currency is CNY 10.13
+0.18 (1.81%)
At close: Feb 6, 2026
SHA:603588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.80 | 10.48 | 9.76 | 10.29 | - | 3.42% | 34,797,381 |
| Feb 5, 2026 | 10.09 | 10.23 | 9.90 | 9.95 | 9.95 | -1.97% | 33,673,380 |
| Feb 4, 2026 | 10.18 | 10.30 | 10.01 | 10.15 | 10.15 | 0.89% | 38,564,160 |
| Feb 3, 2026 | 9.81 | 10.08 | 9.73 | 10.06 | 10.06 | 3.71% | 48,066,320 |
| Feb 2, 2026 | 9.85 | 10.06 | 9.66 | 9.70 | 9.70 | -4.43% | 60,577,190 |
| Jan 30, 2026 | 10.16 | 10.28 | 9.79 | 10.15 | 10.15 | -2.03% | 83,356,869 |
| Jan 29, 2026 | 11.20 | 11.30 | 10.31 | 10.36 | 10.36 | -5.39% | 97,030,601 |
| Jan 28, 2026 | 10.41 | 11.05 | 10.19 | 10.95 | 10.95 | 6.10% | 81,791,480 |
| Jan 27, 2026 | 10.06 | 10.38 | 9.95 | 10.32 | 10.32 | 2.18% | 58,877,430 |
| Jan 26, 2026 | 10.10 | 10.28 | 9.92 | 10.10 | 10.10 | 0.50% | 56,800,701 |
| Jan 23, 2026 | 9.80 | 10.13 | 9.79 | 10.05 | 10.05 | 3.82% | 50,749,330 |
| Jan 22, 2026 | 9.62 | 9.76 | 9.48 | 9.68 | 9.68 | -0.10% | 36,658,280 |
| Jan 21, 2026 | 9.30 | 9.75 | 9.30 | 9.69 | 9.69 | 3.30% | 51,286,550 |
| Jan 20, 2026 | 9.18 | 9.44 | 9.00 | 9.38 | 9.38 | 2.07% | 52,172,350 |
| Jan 19, 2026 | 9.05 | 9.27 | 8.92 | 9.19 | 9.19 | 1.88% | 42,518,895 |
| Jan 16, 2026 | 8.95 | 9.08 | 8.90 | 9.02 | 9.02 | 1.46% | 41,144,596 |
| Jan 15, 2026 | 8.85 | 8.98 | 8.80 | 8.89 | 8.89 | 0.79% | 41,091,377 |
| Jan 14, 2026 | 8.89 | 9.05 | 8.74 | 8.82 | 8.82 | - | 60,019,830 |
| Jan 13, 2026 | 8.92 | 9.09 | 8.79 | 8.82 | 8.82 | -1.23% | 61,515,360 |
| Jan 12, 2026 | 9.32 | 9.33 | 8.87 | 8.93 | 8.93 | -3.56% | 90,548,320 |
| Jan 9, 2026 | 9.16 | 9.34 | 9.08 | 9.26 | 9.26 | 1.98% | 103,614,800 |
| Jan 8, 2026 | 8.60 | 9.11 | 8.56 | 9.08 | 9.08 | 9.66% | 156,482,700 |
| Jan 7, 2026 | 8.27 | 8.39 | 8.21 | 8.28 | 8.28 | 0.73% | 46,571,152 |
| Jan 6, 2026 | 8.20 | 8.37 | 8.08 | 8.22 | 8.22 | 0.24% | 51,015,438 |
| Jan 5, 2026 | 7.90 | 8.29 | 7.86 | 8.20 | 8.20 | 6.22% | 72,865,510 |
| Dec 31, 2025 | 7.70 | 7.84 | 7.65 | 7.72 | 7.72 | 0.92% | 31,023,630 |
| Dec 30, 2025 | 7.60 | 7.71 | 7.54 | 7.65 | 7.65 | -0.52% | 28,154,970 |
| Dec 29, 2025 | 7.60 | 7.87 | 7.60 | 7.69 | 7.69 | 1.72% | 47,793,870 |
| Dec 26, 2025 | 7.62 | 7.71 | 7.52 | 7.56 | 7.56 | -0.53% | 32,680,540 |
| Dec 25, 2025 | 7.44 | 7.62 | 7.34 | 7.60 | 7.60 | 1.74% | 39,754,140 |
| Dec 24, 2025 | 7.38 | 7.55 | 7.38 | 7.47 | 7.47 | 1.36% | 27,059,490 |
| Dec 23, 2025 | 7.44 | 7.47 | 7.33 | 7.37 | 7.37 | -0.94% | 30,900,470 |
| Dec 22, 2025 | 7.25 | 7.48 | 7.24 | 7.44 | 7.44 | 3.19% | 43,399,450 |
| Dec 19, 2025 | 7.00 | 7.25 | 6.99 | 7.21 | 7.21 | 2.85% | 39,320,240 |
| Dec 18, 2025 | 6.83 | 7.29 | 6.81 | 7.01 | 7.01 | 3.39% | 49,689,400 |
| Dec 17, 2025 | 6.68 | 6.81 | 6.61 | 6.78 | 6.78 | 1.35% | 19,786,177 |
| Dec 16, 2025 | 6.80 | 6.81 | 6.65 | 6.69 | 6.69 | -1.62% | 16,115,344 |
| Dec 15, 2025 | 6.77 | 6.84 | 6.74 | 6.80 | 6.80 | - | 18,432,930 |
| Dec 12, 2025 | 6.74 | 6.85 | 6.74 | 6.80 | 6.80 | 1.19% | 21,190,960 |
| Dec 11, 2025 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | -1.18% | 19,662,990 |
| Dec 10, 2025 | 6.81 | 6.85 | 6.73 | 6.80 | 6.80 | -0.44% | 21,717,130 |
| Dec 9, 2025 | 7.10 | 7.11 | 6.81 | 6.83 | 6.83 | -3.94% | 43,700,620 |
| Dec 8, 2025 | 7.21 | 7.24 | 7.11 | 7.11 | 7.11 | -1.25% | 25,699,790 |
| Dec 5, 2025 | 7.03 | 7.26 | 6.99 | 7.20 | 7.20 | 2.42% | 34,813,840 |
| Dec 4, 2025 | 7.05 | 7.06 | 6.95 | 7.03 | 7.03 | - | 17,830,200 |
| Dec 3, 2025 | 7.08 | 7.10 | 7.00 | 7.03 | 7.03 | -0.42% | 17,672,768 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.05 | 7.06 | 7.06 | -2.08% | 22,427,988 |
| Dec 1, 2025 | 7.25 | 7.43 | 7.19 | 7.21 | 7.21 | 1.41% | 36,058,230 |
| Nov 28, 2025 | 7.05 | 7.13 | 6.98 | 7.11 | 7.11 | 0.99% | 16,192,470 |
| Nov 27, 2025 | 7.05 | 7.15 | 7.02 | 7.04 | 7.04 | 0.72% | 22,492,712 |