Henan BCCY Environmental Energy Co., Ltd (SHE:300614)
China · Delayed Price · Currency is CNY 10.76
+0.04 (0.37%)
At close: Sep 4, 2026
SHE:300614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.78 | 10.95 | 10.65 | 10.76 | 10.76 | 0.37% | 2,226,100 |
| Sep 3, 2026 | 11.03 | 11.14 | 10.65 | 10.72 | 10.72 | -2.19% | 2,046,201 |
| Sep 2, 2026 | 11.00 | 11.03 | 10.80 | 10.96 | 10.96 | -1.35% | 1,669,894 |
| Sep 1, 2026 | 11.01 | 11.14 | 10.94 | 11.11 | 11.11 | 0.91% | 2,331,200 |
| Aug 31, 2026 | 10.75 | 11.07 | 10.63 | 11.01 | 11.01 | 2.42% | 2,621,100 |
| Aug 28, 2026 | 10.77 | 10.89 | 10.70 | 10.75 | 10.75 | -0.28% | 1,843,500 |
| Aug 27, 2026 | 10.83 | 10.90 | 10.70 | 10.78 | 10.78 | -0.83% | 1,961,100 |
| Aug 26, 2026 | 10.93 | 10.95 | 10.68 | 10.87 | 10.87 | 0.09% | 2,286,100 |
| Aug 25, 2026 | 10.43 | 10.92 | 10.40 | 10.86 | 10.86 | 2.65% | 2,392,600 |
| Aug 24, 2026 | 10.93 | 10.95 | 10.40 | 10.58 | 10.58 | -1.58% | 2,144,500 |
| Aug 21, 2026 | 10.67 | 10.83 | 10.44 | 10.75 | 10.75 | 0.37% | 1,890,629 |
| Aug 20, 2026 | 10.61 | 10.79 | 10.47 | 10.71 | 10.71 | 2.49% | 2,179,800 |
| Aug 19, 2026 | 10.72 | 10.85 | 10.20 | 10.45 | 10.45 | -2.88% | 3,681,400 |
| Aug 18, 2026 | 10.80 | 10.80 | 10.63 | 10.76 | 10.76 | -0.37% | 1,986,500 |
| Aug 17, 2026 | 10.52 | 10.82 | 10.38 | 10.80 | 10.80 | 2.37% | 2,792,600 |
| Aug 14, 2026 | 10.59 | 10.64 | 10.39 | 10.55 | 10.55 | 0.09% | 2,599,600 |
| Aug 13, 2026 | 10.70 | 10.75 | 10.54 | 10.54 | 10.54 | -1.50% | 2,192,900 |
| Aug 12, 2026 | 10.69 | 10.75 | 10.55 | 10.70 | 10.70 | 0.56% | 1,825,482 |
| Aug 11, 2026 | 10.69 | 10.86 | 10.45 | 10.64 | 10.64 | -0.65% | 2,128,700 |
| Aug 10, 2026 | 10.41 | 10.74 | 10.32 | 10.71 | 10.71 | 2.39% | 2,797,100 |
| Aug 7, 2026 | 10.47 | 10.55 | 10.25 | 10.46 | 10.46 | -0.10% | 2,507,612 |
| Aug 6, 2026 | 10.53 | 10.58 | 10.28 | 10.47 | 10.47 | 1.26% | 3,066,100 |
| Aug 5, 2026 | 10.43 | 10.60 | 10.20 | 10.34 | 10.34 | 0.10% | 3,062,096 |
| Aug 4, 2026 | 10.01 | 10.55 | 9.94 | 10.33 | 10.33 | 3.51% | 3,927,696 |
| Aug 3, 2026 | 9.65 | 10.05 | 9.53 | 9.98 | 9.98 | 5.05% | 3,303,238 |
| Jul 31, 2026 | 9.18 | 9.66 | 9.18 | 9.50 | 9.50 | 3.60% | 2,754,800 |
| Jul 30, 2026 | 9.41 | 9.57 | 9.05 | 9.17 | 9.17 | -1.93% | 3,289,900 |
| Jul 29, 2026 | 9.06 | 9.40 | 9.03 | 9.35 | 9.35 | 3.20% | 3,155,290 |
| Jul 28, 2026 | 8.99 | 9.35 | 8.82 | 9.06 | 9.06 | 0.44% | 2,954,435 |
| Jul 27, 2026 | 8.74 | 9.10 | 8.52 | 9.02 | 9.02 | 2.27% | 2,802,300 |
| Jul 24, 2026 | 8.94 | 8.98 | 8.57 | 8.82 | 8.82 | -2.76% | 2,809,500 |
| Jul 23, 2026 | 8.52 | 9.09 | 8.49 | 9.07 | 9.07 | 6.08% | 4,075,746 |
| Jul 22, 2026 | 8.88 | 8.96 | 8.45 | 8.55 | 8.55 | -2.51% | 3,552,500 |
| Jul 21, 2026 | 8.91 | 9.11 | 8.05 | 8.77 | 8.77 | -1.90% | 6,563,047 |
| Jul 20, 2026 | 9.21 | 9.68 | 8.78 | 8.94 | 8.94 | -2.08% | 3,906,200 |
| Jul 17, 2026 | 9.69 | 9.95 | 9.11 | 9.13 | 9.13 | -5.88% | 3,418,900 |
| Jul 16, 2026 | 9.49 | 9.92 | 9.39 | 9.70 | 9.70 | 1.89% | 3,013,000 |
| Jul 15, 2026 | 9.42 | 9.74 | 9.30 | 9.52 | 9.52 | 1.06% | 2,815,201 |
| Jul 14, 2026 | 9.20 | 9.45 | 9.02 | 9.42 | 9.42 | 2.06% | 3,376,500 |
| Jul 13, 2026 | 9.77 | 9.90 | 9.18 | 9.23 | 9.23 | -5.43% | 3,259,400 |
| Jul 10, 2026 | 9.41 | 10.03 | 9.37 | 9.76 | 9.76 | 2.63% | 3,463,929 |
| Jul 9, 2026 | 9.45 | 9.64 | 9.26 | 9.51 | 9.51 | 0.96% | 3,103,395 |
| Jul 8, 2026 | 10.03 | 10.10 | 9.26 | 9.42 | 9.42 | -0.95% | 3,638,300 |
| Jul 7, 2026 | 9.87 | 9.98 | 9.45 | 9.51 | 9.51 | -4.04% | 3,030,100 |
| Jul 6, 2026 | 9.82 | 10.12 | 9.79 | 9.91 | 9.91 | -0.50% | 2,572,100 |
| Jul 3, 2026 | 9.79 | 10.05 | 9.61 | 9.96 | 9.96 | 3.75% | 4,177,600 |
| Jul 2, 2026 | 9.96 | 10.30 | 9.60 | 9.60 | 9.60 | -3.52% | 3,938,004 |
| Jul 1, 2026 | 9.61 | 10.11 | 9.55 | 9.95 | 9.95 | 2.79% | 4,633,858 |
| Jun 30, 2026 | 9.75 | 9.89 | 9.50 | 9.68 | 9.68 | -0.62% | 3,554,400 |
| Jun 29, 2026 | 9.68 | 9.82 | 9.25 | 9.74 | 9.74 | -0.31% | 4,034,300 |