Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.14	2.14	1.98	2.07	2.07	0.49%	78,718,330
Oct 22, 2026	2.11	2.12	2.06	2.06	2.06	-2.83%	49,494,300
Oct 21, 2026	2.13	2.15	2.11	2.12	2.12	-0.47%	34,164,600
Oct 20, 2026	2.12	2.13	2.10	2.13	2.13	0.47%	28,204,650
Oct 19, 2026	2.13	2.14	2.09	2.12	2.12	-0.47%	41,445,703
Oct 16, 2026	2.14	2.17	2.11	2.13	2.13	-	50,778,023
Oct 15, 2026	2.16	2.17	2.12	2.13	2.13	-2.29%	53,926,073
Oct 14, 2026	2.20	2.22	2.18	2.18	2.18	-0.91%	33,632,530
Oct 13, 2026	2.19	2.22	2.16	2.20	2.20	-	49,642,900
Oct 12, 2026	2.24	2.26	2.20	2.20	2.20	-1.79%	47,431,157
Oct 9, 2026	2.22	2.25	2.17	2.24	2.24	0.90%	68,017,794
Oct 8, 2026	2.22	2.26	2.19	2.22	2.22	-0.45%	62,006,314
Sep 30, 2026	2.26	2.27	2.22	2.23	2.23	-0.89%	51,543,248
Sep 29, 2026	2.29	2.37	2.24	2.25	2.25	-1.32%	81,652,900
Sep 28, 2026	2.26	2.29	2.23	2.28	2.28	0.88%	79,794,800
Sep 24, 2026	2.22	2.26	2.20	2.26	2.26	1.35%	59,325,735
Sep 23, 2026	2.27	2.28	2.22	2.23	2.23	-2.19%	89,713,770
Sep 22, 2026	2.31	2.32	2.27	2.28	2.28	-1.30%	77,128,000
Sep 21, 2026	2.29	2.33	2.28	2.31	2.31	0.43%	79,976,589
Sep 18, 2026	2.30	2.33	2.27	2.30	2.30	-	81,633,110
Sep 17, 2026	2.31	2.31	2.25	2.30	2.30	-0.86%	101,421,490
Sep 16, 2026	2.29	2.33	2.26	2.32	2.32	1.31%	82,362,199
Sep 15, 2026	2.31	2.34	2.25	2.29	2.29	-1.29%	105,800,955
Sep 14, 2026	2.34	2.44	2.30	2.32	2.32	-1.69%	107,143,600
Sep 11, 2026	2.36	2.37	2.27	2.36	2.36	-0.42%	123,725,108
Sep 10, 2026	2.34	2.39	2.31	2.37	2.37	1.28%	120,524,905
Sep 9, 2026	2.35	2.37	2.32	2.34	2.34	-0.43%	53,663,680
Sep 8, 2026	2.30	2.35	2.30	2.35	2.35	1.73%	64,125,252
Sep 7, 2026	2.30	2.32	2.28	2.31	2.31	0.43%	39,689,265
Sep 4, 2026	2.31	2.36	2.28	2.30	2.30	-	64,051,395
Sep 3, 2026	2.34	2.36	2.30	2.30	2.30	-1.71%	50,850,700
Sep 2, 2026	2.36	2.37	2.32	2.34	2.34	-0.85%	41,436,861
Sep 1, 2026	2.33	2.38	2.32	2.36	2.36	0.85%	54,135,522
Aug 31, 2026	2.35	2.36	2.32	2.34	2.34	-0.85%	51,103,422
Aug 28, 2026	2.35	2.38	2.33	2.36	2.36	-	52,944,800
Aug 27, 2026	2.39	2.40	2.32	2.36	2.36	-1.26%	74,725,000
Aug 26, 2026	2.35	2.39	2.34	2.39	2.39	1.70%	66,067,400
Aug 25, 2026	2.29	2.37	2.29	2.35	2.35	2.17%	72,361,950
Aug 24, 2026	2.33	2.35	2.28	2.30	2.30	-0.43%	62,133,273
Aug 21, 2026	2.30	2.32	2.29	2.31	2.31	-0.43%	52,376,258
Aug 20, 2026	2.31	2.33	2.28	2.32	2.32	1.75%	72,718,300
Aug 19, 2026	2.34	2.37	2.28	2.28	2.28	-3.39%	79,181,000
Aug 18, 2026	2.40	2.41	2.34	2.36	2.36	-2.07%	93,193,300
Aug 17, 2026	2.43	2.45	2.38	2.41	2.41	-1.63%	95,037,600
Aug 14, 2026	2.53	2.53	2.40	2.45	2.45	-3.54%	162,302,100
Aug 13, 2026	2.56	2.60	2.53	2.54	2.54	-1.55%	158,957,823
Aug 12, 2026	2.55	2.58	2.49	2.58	2.58	1.18%	148,539,900
Aug 11, 2026	2.52	2.55	2.47	2.55	2.55	0.79%	120,551,300
Aug 10, 2026	2.47	2.53	2.44	2.53	2.53	2.02%	122,314,700
Aug 7, 2026	2.47	2.49	2.40	2.48	2.48	-	124,834,427