Beijing Orient EcoEnergy Co., Ltd. (SHE:002310)
China · Delayed Price · Currency is CNY 2.830
-0.090 (-3.08%)
May 26, 2026, 3:04 PM CST
Beijing Orient EcoEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.88 | 2.91 | 2.82 | 2.83 | 2.83 | -3.08% | 114,538,600 |
| May 25, 2026 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | 2.10% | 125,023,000 |
| May 22, 2026 | 2.83 | 2.88 | 2.76 | 2.86 | 2.86 | 0.70% | 122,976,700 |
| May 21, 2026 | 2.90 | 2.96 | 2.82 | 2.84 | 2.84 | -2.41% | 156,428,800 |
| May 20, 2026 | 3.05 | 3.06 | 2.89 | 2.91 | 2.91 | -5.52% | 249,652,500 |
| May 19, 2026 | 3.02 | 3.09 | 2.96 | 3.08 | 3.08 | 1.65% | 187,247,000 |
| May 18, 2026 | 3.02 | 3.09 | 3.00 | 3.03 | 3.03 | -1.30% | 217,117,600 |
| May 15, 2026 | 3.21 | 3.24 | 3.02 | 3.07 | 3.07 | -4.36% | 374,536,200 |
| May 14, 2026 | 3.60 | 3.70 | 3.20 | 3.21 | 3.21 | -6.69% | 711,652,700 |
| May 13, 2026 | 3.13 | 3.44 | 3.13 | 3.44 | 3.44 | 9.90% | 185,800,700 |
| May 12, 2026 | 3.09 | 3.23 | 2.98 | 3.13 | 3.13 | - | 310,538,000 |
| May 11, 2026 | 3.16 | 3.24 | 3.11 | 3.13 | 3.13 | -2.80% | 297,861,500 |
| May 8, 2026 | 3.20 | 3.34 | 3.17 | 3.22 | 3.22 | -1.23% | 299,876,800 |
| May 7, 2026 | 3.17 | 3.39 | 3.13 | 3.26 | 3.26 | 3.49% | 389,084,400 |
| May 6, 2026 | 3.12 | 3.21 | 3.05 | 3.15 | 3.15 | 2.94% | 314,451,500 |
| 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% | 300,163,000 |
| 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% | 344,088,400 |
| Mar 12, 2026 | 2.57 | 2.65 | 2.53 | 2.62 | 2.62 | 1.16% | 179,728,100 |