Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.44	2.53	2.44	2.49	2.49	-	181,779,400
Jul 30, 2026	2.58	2.65	2.46	2.49	2.49	-4.96%	340,987,800
Jul 29, 2026	2.65	2.78	2.51	2.62	2.62	-1.13%	531,034,842
Jul 28, 2026	2.45	2.65	2.42	2.65	2.65	9.96%	409,631,284
Jul 27, 2026	2.17	2.41	2.16	2.41	2.41	10.05%	161,541,253
Jul 24, 2026	2.34	2.36	2.19	2.19	2.19	-7.98%	161,698,000
Jul 23, 2026	2.30	2.42	2.26	2.38	2.38	2.59%	177,892,100
Jul 22, 2026	2.31	2.38	2.31	2.32	2.32	-2.52%	153,895,100
Jul 21, 2026	2.47	2.49	2.30	2.38	2.38	-6.67%	248,389,500
Jul 20, 2026	2.33	2.61	2.28	2.55	2.55	7.14%	311,133,000
Jul 17, 2026	2.23	2.38	2.22	2.38	2.38	5.78%	266,276,568
Jul 16, 2026	2.21	2.32	2.19	2.25	2.25	-0.44%	204,942,384
Jul 15, 2026	2.15	2.26	2.14	2.26	2.26	10.24%	143,710,932
Jul 14, 2026	2.04	2.06	1.99	2.05	2.05	0.49%	68,333,530
Jul 13, 2026	2.12	2.14	2.03	2.04	2.04	-5.12%	90,670,066
Jul 10, 2026	2.09	2.17	2.06	2.15	2.15	2.87%	96,987,865
Jul 9, 2026	2.10	2.13	2.04	2.09	2.09	-0.48%	82,514,284
Jul 8, 2026	2.15	2.17	2.10	2.10	2.10	-1.87%	57,575,970
Jul 7, 2026	2.22	2.24	2.13	2.14	2.14	-4.46%	82,344,291
Jul 6, 2026	2.22	2.26	2.20	2.24	2.24	0.90%	91,205,800
Jul 3, 2026	2.27	2.31	2.22	2.22	2.22	-1.77%	99,225,694
Jul 2, 2026	2.36	2.40	2.26	2.26	2.26	-5.04%	151,298,308
Jul 1, 2026	2.49	2.51	2.34	2.38	2.38	-0.42%	211,831,000
Jun 30, 2026	2.19	2.39	2.18	2.39	2.39	10.14%	104,933,579
Jun 29, 2026	2.12	2.19	2.10	2.17	2.17	0.93%	79,120,760
Jun 26, 2026	2.17	2.23	2.14	2.15	2.15	-1.38%	100,025,602
Jun 25, 2026	2.22	2.23	2.16	2.18	2.18	-1.80%	87,288,065
Jun 24, 2026	2.26	2.28	2.18	2.22	2.22	-2.63%	102,326,268
Jun 23, 2026	2.31	2.38	2.26	2.28	2.28	-1.72%	99,474,920
Jun 22, 2026	2.32	2.35	2.26	2.32	2.32	-0.43%	107,721,900
Jun 18, 2026	2.40	2.41	2.32	2.33	2.33	-3.72%	98,439,876
Jun 17, 2026	2.49	2.49	2.40	2.42	2.42	-3.20%	102,357,379
Jun 16, 2026	2.49	2.50	2.43	2.50	2.50	0.81%	94,368,300
Jun 15, 2026	2.43	2.49	2.43	2.48	2.48	2.48%	106,050,300
Jun 12, 2026	2.47	2.49	2.41	2.42	2.42	-0.82%	102,921,000
Jun 11, 2026	2.43	2.47	2.41	2.44	2.44	-1.21%	71,461,710
Jun 10, 2026	2.55	2.55	2.42	2.47	2.47	-3.52%	110,224,900
Jun 9, 2026	2.56	2.59	2.48	2.56	2.56	0.39%	91,575,770
Jun 8, 2026	2.66	2.69	2.54	2.55	2.55	-6.25%	126,863,200
Jun 5, 2026	2.67	2.84	2.67	2.72	2.72	0.74%	99,174,870
Jun 4, 2026	2.80	2.81	2.66	2.70	2.70	-3.91%	161,182,300
Jun 3, 2026	2.84	2.86	2.80	2.81	2.81	-1.75%	124,045,600
Jun 2, 2026	2.95	2.95	2.86	2.86	2.86	-3.70%	139,339,100
Jun 1, 2026	2.92	2.97	2.81	2.97	2.97	1.71%	192,287,800
May 29, 2026	2.83	3.04	2.81	2.92	2.92	2.46%	185,237,800
May 28, 2026	2.80	2.92	2.79	2.85	2.85	1.06%	118,957,500
May 27, 2026	2.80	2.85	2.76	2.82	2.82	-0.35%	122,742,900
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