Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.53	2.54	2.44	2.48	2.48	-2.75%	132,930,048
Aug 5, 2026	2.55	2.56	2.49	2.55	2.55	-	142,072,469
Aug 4, 2026	2.53	2.59	2.51	2.55	2.55	1.19%	146,678,288
Aug 3, 2026	2.50	2.56	2.47	2.52	2.52	1.20%	141,055,888
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