Beijing GeoEnviron Engineering & Technology, Inc. (SHA:603588)
China · Delayed Price · Currency is CNY 6.83
+0.09 (1.34%)
Sep 26, 2025, 3:00 PM CST
SHA:603588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.75 | 6.92 | 6.75 | 6.83 | 6.83 | 1.34% | 36,598,943 |
| Sep 25, 2025 | 6.70 | 6.81 | 6.65 | 6.74 | 6.74 | 0.90% | 27,274,620 |
| Sep 24, 2025 | 6.57 | 6.70 | 6.56 | 6.68 | 6.68 | 1.37% | 23,706,112 |
| Sep 23, 2025 | 6.62 | 6.64 | 6.41 | 6.59 | 6.59 | -0.30% | 27,442,692 |
| Sep 22, 2025 | 6.70 | 6.73 | 6.53 | 6.61 | 6.61 | -0.90% | 23,346,612 |
| Sep 19, 2025 | 6.66 | 6.74 | 6.63 | 6.67 | 6.67 | 0.30% | 20,037,449 |
| Sep 18, 2025 | 6.75 | 6.90 | 6.60 | 6.65 | 6.65 | -1.48% | 44,015,292 |
| Sep 17, 2025 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | -1.32% | 25,981,362 |
| Sep 16, 2025 | 6.78 | 6.89 | 6.62 | 6.84 | 6.84 | 1.48% | 39,647,570 |
| Sep 15, 2025 | 6.82 | 6.86 | 6.74 | 6.74 | 6.74 | -1.03% | 23,857,183 |
| Sep 12, 2025 | 6.79 | 6.94 | 6.71 | 6.81 | 6.81 | - | 38,792,796 |
| Sep 11, 2025 | 6.78 | 6.82 | 6.62 | 6.81 | 6.81 | - | 35,876,353 |
| Sep 10, 2025 | 6.90 | 6.95 | 6.76 | 6.81 | 6.81 | -1.87% | 41,679,920 |
| Sep 9, 2025 | 6.66 | 7.04 | 6.63 | 6.94 | 6.94 | 4.05% | 72,598,654 |
| Sep 8, 2025 | 6.70 | 6.72 | 6.58 | 6.67 | 6.67 | - | 29,203,419 |
| Sep 5, 2025 | 6.56 | 6.68 | 6.51 | 6.67 | 6.67 | 2.14% | 29,946,816 |
| Sep 4, 2025 | 6.59 | 6.70 | 6.45 | 6.53 | 6.53 | -0.91% | 35,498,241 |
| Sep 3, 2025 | 6.70 | 6.72 | 6.58 | 6.59 | 6.59 | -1.20% | 30,232,710 |
| Sep 2, 2025 | 6.85 | 6.90 | 6.60 | 6.67 | 6.67 | -1.91% | 43,075,573 |
| Sep 1, 2025 | 6.75 | 6.85 | 6.60 | 6.80 | 6.80 | -2.86% | 65,758,531 |
| Aug 29, 2025 | 7.04 | 7.14 | 6.97 | 7.00 | 7.00 | -0.14% | 28,314,858 |
| Aug 28, 2025 | 6.96 | 7.04 | 6.80 | 7.01 | 7.01 | 0.14% | 44,180,379 |
| Aug 27, 2025 | 7.15 | 7.20 | 6.97 | 7.00 | 7.00 | -2.51% | 54,165,694 |
| Aug 26, 2025 | 7.16 | 7.31 | 7.12 | 7.18 | 7.18 | 0.28% | 37,193,450 |
| Aug 25, 2025 | 7.14 | 7.24 | 7.11 | 7.16 | 7.16 | 0.42% | 43,817,897 |
| Aug 22, 2025 | 7.11 | 7.23 | 7.00 | 7.13 | 7.13 | -0.28% | 40,977,510 |
| Aug 21, 2025 | 7.05 | 7.22 | 7.02 | 7.15 | 7.15 | 1.42% | 45,462,541 |
| Aug 20, 2025 | 7.01 | 7.09 | 6.94 | 7.05 | 7.05 | 1.15% | 51,668,537 |
| Aug 19, 2025 | 6.63 | 7.07 | 6.58 | 6.97 | 6.97 | 5.29% | 74,587,653 |
| Aug 18, 2025 | 6.60 | 6.67 | 6.53 | 6.62 | 6.62 | 0.91% | 39,032,303 |
| Aug 15, 2025 | 6.36 | 6.60 | 6.36 | 6.56 | 6.56 | 2.82% | 36,191,443 |
| Aug 14, 2025 | 6.55 | 6.56 | 6.37 | 6.38 | 6.38 | -2.74% | 37,601,821 |
| Aug 13, 2025 | 6.44 | 6.58 | 6.41 | 6.56 | 6.56 | 2.02% | 46,283,124 |
| Aug 12, 2025 | 6.40 | 6.53 | 6.38 | 6.43 | 6.43 | 0.16% | 33,525,213 |
| Aug 11, 2025 | 6.42 | 6.46 | 6.40 | 6.42 | 6.42 | - | 24,006,360 |
| Aug 8, 2025 | 6.41 | 6.45 | 6.39 | 6.42 | 6.42 | 0.16% | 18,400,741 |
| Aug 7, 2025 | 6.44 | 6.50 | 6.40 | 6.41 | 6.41 | -0.47% | 22,891,600 |
| Aug 6, 2025 | 6.49 | 6.51 | 6.42 | 6.44 | 6.44 | -0.77% | 22,896,087 |
| Aug 5, 2025 | 6.52 | 6.55 | 6.45 | 6.49 | 6.49 | -0.15% | 24,942,200 |
| Aug 4, 2025 | 6.33 | 6.60 | 6.32 | 6.50 | 6.50 | 2.52% | 55,497,752 |
| Aug 1, 2025 | 6.27 | 6.37 | 6.25 | 6.34 | 6.34 | 1.28% | 32,309,196 |
| Jul 31, 2025 | 6.33 | 6.36 | 6.21 | 6.26 | 6.26 | -1.57% | 44,027,842 |
| Jul 30, 2025 | 6.48 | 6.49 | 6.31 | 6.36 | 6.36 | -1.85% | 35,292,200 |
| Jul 29, 2025 | 6.43 | 6.52 | 6.41 | 6.48 | 6.48 | 0.62% | 38,391,665 |
| Jul 28, 2025 | 6.56 | 6.59 | 6.37 | 6.44 | 6.44 | -1.68% | 78,754,633 |
| Jul 25, 2025 | 6.65 | 6.70 | 6.49 | 6.55 | 6.55 | 0.15% | 58,771,704 |
| Jul 24, 2025 | 6.43 | 6.57 | 6.41 | 6.54 | 6.54 | 1.24% | 36,942,555 |
| Jul 23, 2025 | 6.50 | 6.60 | 6.41 | 6.46 | 6.46 | -0.31% | 50,363,975 |
| Jul 22, 2025 | 6.34 | 6.50 | 6.29 | 6.48 | 6.48 | 2.69% | 45,478,604 |
| Jul 21, 2025 | 6.21 | 6.34 | 6.19 | 6.31 | 6.31 | 1.77% | 43,914,535 |