Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.30	2.33	2.29	2.31	2.31	-	65,299,560
Feb 5, 2026	2.32	2.34	2.31	2.31	2.31	-0.86%	29,516,710
Feb 4, 2026	2.32	2.34	2.31	2.33	2.33	0.43%	40,641,350
Feb 3, 2026	2.33	2.35	2.31	2.32	2.32	-0.43%	45,819,000
Feb 2, 2026	2.35	2.39	2.32	2.33	2.33	-0.85%	67,248,750
Jan 30, 2026	2.33	2.36	2.30	2.35	2.35	0.43%	67,564,970
Jan 29, 2026	2.34	2.36	2.33	2.34	2.34	-0.43%	51,195,515
Jan 28, 2026	2.36	2.38	2.34	2.35	2.35	-0.84%	43,810,970
Jan 27, 2026	2.38	2.39	2.33	2.37	2.37	-0.84%	47,392,730
Jan 26, 2026	2.40	2.45	2.38	2.39	2.39	-0.42%	68,530,970
Jan 23, 2026	2.35	2.41	2.35	2.40	2.40	1.27%	82,930,753
Jan 22, 2026	2.34	2.39	2.33	2.37	2.37	0.85%	72,498,740
Jan 21, 2026	2.37	2.37	2.34	2.35	2.35	-1.26%	55,553,150
Jan 20, 2026	2.35	2.38	2.33	2.38	2.38	1.28%	78,093,720
Jan 19, 2026	2.33	2.40	2.30	2.35	2.35	0.43%	90,217,970
Jan 16, 2026	2.43	2.47	2.33	2.34	2.34	-3.31%	162,069,500
Jan 15, 2026	2.57	2.68	2.42	2.42	2.42	-2.42%	335,380,100
Jan 14, 2026	2.31	2.48	2.31	2.48	2.48	10.22%	322,295,700
Jan 13, 2026	2.26	2.28	2.24	2.25	2.25	-1.32%	51,479,660
Jan 12, 2026	2.25	2.28	2.23	2.28	2.28	0.88%	76,507,000
Jan 9, 2026	2.25	2.30	2.21	2.26	2.26	0.44%	77,707,080
Jan 8, 2026	2.27	2.27	2.24	2.25	2.25	-0.44%	43,219,140
Jan 7, 2026	2.30	2.31	2.25	2.26	2.26	-2.59%	61,525,461
Jan 6, 2026	2.26	2.32	2.25	2.32	2.32	2.65%	58,227,810
Jan 5, 2026	2.25	2.28	2.24	2.26	2.26	0.44%	31,017,420
Dec 31, 2025	2.28	2.30	2.25	2.25	2.25	-1.32%	38,316,590
Dec 30, 2025	2.28	2.30	2.26	2.28	2.28	-0.44%	37,118,330
Dec 29, 2025	2.33	2.34	2.28	2.29	2.29	-2.14%	43,051,000
Dec 26, 2025	2.29	2.39	2.28	2.34	2.34	1.74%	62,434,070
Dec 25, 2025	2.33	2.33	2.28	2.30	2.30	-1.29%	50,211,220
Dec 24, 2025	2.32	2.34	2.31	2.33	2.33	0.43%	33,918,840
Dec 23, 2025	2.37	2.37	2.32	2.32	2.32	-2.11%	51,829,500
Dec 22, 2025	2.38	2.40	2.36	2.37	2.37	-0.42%	51,569,780
Dec 19, 2025	2.35	2.39	2.34	2.38	2.38	1.28%	54,554,970
Dec 18, 2025	2.41	2.41	2.35	2.35	2.35	-3.29%	76,387,634
Dec 17, 2025	2.49	2.53	2.41	2.43	2.43	-3.57%	118,688,100
Dec 16, 2025	2.58	2.68	2.48	2.52	2.52	3.28%	248,512,000
Dec 15, 2025	2.31	2.54	2.23	2.44	2.44	5.17%	112,069,800
Dec 12, 2025	2.32	2.34	2.30	2.32	2.32	-	23,056,200
Dec 11, 2025	2.38	2.38	2.31	2.32	2.32	-2.93%	43,083,390
Dec 10, 2025	2.37	2.40	2.35	2.39	2.39	0.42%	36,921,200
Dec 9, 2025	2.43	2.43	2.36	2.38	2.38	-2.06%	37,665,820
Dec 8, 2025	2.47	2.48	2.43	2.43	2.43	-1.62%	35,947,300
Dec 5, 2025	2.44	2.48	2.41	2.47	2.47	0.82%	34,351,467
Dec 4, 2025	2.45	2.49	2.43	2.45	2.45	0.41%	45,110,972
Dec 3, 2025	2.45	2.46	2.41	2.44	2.44	-	32,772,715
Dec 2, 2025	2.44	2.46	2.42	2.44	2.44	-0.81%	25,071,440
Dec 1, 2025	2.43	2.47	2.38	2.46	2.46	1.23%	54,778,400
Nov 28, 2025	2.36	2.44	2.35	2.43	2.43	2.97%	35,206,500
Nov 27, 2025	2.37	2.39	2.35	2.36	2.36	-0.42%	30,457,500