Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.22	3.29	3.05	3.06	3.06	-4.08%	298,793,200
Apr 29, 2026	3.05	3.30	3.05	3.19	3.19	5.63%	433,412,400
Apr 28, 2026	2.93	3.04	2.88	3.02	3.02	2.03%	273,502,500
Apr 27, 2026	2.93	3.03	2.83	2.96	2.96	-3.27%	276,562,900
Apr 24, 2026	2.95	3.20	2.92	3.06	3.06	4.08%	451,745,100
Apr 23, 2026	2.95	3.01	2.87	2.94	2.94	0.34%	268,819,500
Apr 22, 2026	2.95	2.98	2.91	2.93	2.93	-1.01%	155,304,000
Apr 21, 2026	2.96	3.01	2.87	2.96	2.96	0.68%	239,752,700
Apr 20, 2026	2.92	2.97	2.90	2.94	2.94	0.68%	155,919,500
Apr 17, 2026	2.97	3.02	2.91	2.92	2.92	-2.34%	184,464,300
Apr 16, 2026	3.03	3.04	2.93	2.99	2.99	-0.66%	163,406,100
Apr 15, 2026	3.12	3.13	3.00	3.01	3.01	-3.53%	218,959,400
Apr 14, 2026	3.23	3.34	3.09	3.12	3.12	-1.58%	300,163,075
Apr 13, 2026	3.10	3.19	3.08	3.17	3.17	2.59%	270,480,400
Apr 10, 2026	3.16	3.18	3.08	3.09	3.09	-1.28%	185,914,400
Apr 9, 2026	3.17	3.18	3.08	3.13	3.13	-1.57%	245,811,300
Apr 8, 2026	3.15	3.23	3.10	3.18	3.18	2.25%	446,469,400
Apr 7, 2026	2.85	3.11	2.84	3.11	3.11	9.89%	205,846,800
Apr 3, 2026	3.01	3.04	2.82	2.83	2.83	-6.60%	328,292,500
Apr 2, 2026	3.15	3.33	2.99	3.03	3.03	-5.02%	426,287,600
Apr 1, 2026	3.41	3.45	3.15	3.19	3.19	-6.73%	505,226,300
Mar 31, 2026	3.73	3.77	3.42	3.42	3.42	-10.00%	651,701,500
Mar 30, 2026	4.09	4.11	3.63	3.80	3.80	-1.04%	821,214,700
Mar 27, 2026	3.38	3.84	3.25	3.84	3.84	10.03%	549,035,700
Mar 26, 2026	3.64	3.70	3.42	3.49	3.49	-8.16%	679,763,500
Mar 25, 2026	3.68	4.08	3.53	3.80	3.80	0.26%	900,901,200
Mar 24, 2026	3.84	3.97	3.45	3.79	3.79	-1.04%	970,284,000
Mar 23, 2026	3.61	3.83	3.55	3.83	3.83	10.06%	852,027,400
Mar 20, 2026	3.25	3.48	3.21	3.48	3.48	10.13%	767,693,200
Mar 19, 2026	2.81	3.16	2.81	3.16	3.16	10.10%	322,832,400
Mar 18, 2026	2.97	3.10	2.78	2.87	2.87	-4.33%	434,093,700
Mar 17, 2026	2.87	3.13	2.85	3.00	3.00	0.33%	567,873,900
Mar 16, 2026	2.73	2.99	2.70	2.99	2.99	9.93%	534,703,900
Mar 13, 2026	2.64	2.86	2.58	2.72	2.72	3.82%	344,088,417
Mar 12, 2026	2.57	2.65	2.53	2.62	2.62	1.16%	179,728,100
Mar 11, 2026	2.53	2.60	2.50	2.59	2.59	2.37%	174,952,500
Mar 10, 2026	2.52	2.57	2.46	2.53	2.53	-	135,126,598
Mar 9, 2026	2.50	2.58	2.49	2.53	2.53	1.61%	130,115,200
Mar 6, 2026	2.41	2.57	2.39	2.49	2.49	2.89%	158,049,600
Mar 5, 2026	2.42	2.45	2.35	2.42	2.42	4.31%	146,657,100
Mar 4, 2026	2.25	2.32	2.24	2.32	2.32	1.75%	58,841,060
Mar 3, 2026	2.37	2.39	2.27	2.28	2.28	-3.80%	104,836,100
Mar 2, 2026	2.41	2.42	2.35	2.37	2.37	-3.27%	113,745,000
Feb 27, 2026	2.37	2.48	2.36	2.45	2.45	3.38%	137,570,300
Feb 26, 2026	2.39	2.40	2.35	2.37	2.37	-0.42%	62,358,110
Feb 25, 2026	2.37	2.40	2.36	2.38	2.38	0.42%	66,410,200
Feb 24, 2026	2.32	2.38	2.32	2.37	2.37	2.60%	61,527,350
Feb 13, 2026	2.33	2.35	2.31	2.31	2.31	-	35,150,420
Feb 12, 2026	2.38	2.39	2.31	2.31	2.31	-2.53%	59,515,780
Feb 11, 2026	2.39	2.40	2.37	2.37	2.37	-1.25%	35,383,310