Beijing Orient EcoEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.47	2.50	2.43	2.47	-	-0.40%	50,542,100
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
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