BCEG Environmental Remediation Co., Ltd. (SHE:300958)
China · Delayed Price · Currency is CNY 12.69
+0.01 (0.08%)
Last updated: Sep 5, 2025, 1:01 PM CST
SHE:300958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.77 | 12.83 | 12.52 | 12.69 | - | 0.08% | 7,411,800 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.48 | 12.68 | - | 1.28% | 3,676,500 |
| Sep 3, 2025 | 12.95 | 13.11 | 12.46 | 12.52 | - | -3.32% | 3,662,200 |
| Sep 2, 2025 | 12.98 | 12.99 | 12.62 | 12.95 | - | - | 3,928,500 |
| Sep 1, 2025 | 12.78 | 13.12 | 12.75 | 12.95 | - | 1.17% | 4,039,598 |
| Aug 29, 2025 | 12.90 | 13.06 | 12.70 | 12.80 | - | -1.39% | 4,088,626 |
| Aug 28, 2025 | 13.31 | 13.53 | 12.59 | 12.98 | - | -4.98% | 9,861,720 |
| Aug 27, 2025 | 14.07 | 14.11 | 13.58 | 13.66 | - | -2.98% | 6,903,500 |
| Aug 26, 2025 | 14.05 | 14.21 | 13.98 | 14.08 | - | -0.07% | 3,816,200 |
| Aug 25, 2025 | 14.11 | 14.21 | 13.98 | 14.09 | - | 0.07% | 5,091,000 |
| Aug 22, 2025 | 14.16 | 14.25 | 13.98 | 14.08 | - | -0.91% | 4,286,700 |
| Aug 21, 2025 | 14.29 | 14.36 | 14.11 | 14.21 | - | 0.28% | 4,351,800 |
| Aug 20, 2025 | 14.25 | 14.25 | 14.01 | 14.17 | - | -0.56% | 3,916,000 |
| Aug 19, 2025 | 14.01 | 14.28 | 13.83 | 14.25 | - | 2.44% | 7,200,206 |
| Aug 18, 2025 | 13.92 | 14.18 | 13.76 | 13.91 | - | 1.53% | 5,448,400 |
| Aug 15, 2025 | 13.56 | 13.79 | 13.52 | 13.70 | - | 0.66% | 3,817,928 |
| Aug 14, 2025 | 14.05 | 14.17 | 13.59 | 13.61 | - | -3.13% | 5,549,134 |
| Aug 13, 2025 | 14.11 | 14.24 | 13.98 | 14.05 | - | -0.35% | 3,815,228 |
| Aug 12, 2025 | 14.29 | 14.34 | 14.06 | 14.10 | - | -1.33% | 3,533,500 |
| Aug 11, 2025 | 14.18 | 14.32 | 14.09 | 14.29 | - | 1.28% | 4,530,000 |
| Aug 8, 2025 | 14.00 | 14.16 | 13.83 | 14.11 | - | 0.28% | 5,031,351 |
| Aug 7, 2025 | 14.17 | 14.23 | 14.01 | 14.07 | - | - | 4,184,900 |
| Aug 6, 2025 | 14.25 | 14.32 | 14.02 | 14.07 | - | -1.19% | 6,007,551 |
| Aug 5, 2025 | 14.25 | 14.33 | 14.08 | 14.24 | - | 0.21% | 4,436,593 |
| Aug 4, 2025 | 14.13 | 14.37 | 13.90 | 14.21 | - | -0.21% | 5,912,300 |
| Aug 1, 2025 | 13.85 | 14.59 | 13.80 | 14.24 | - | 2.74% | 7,917,400 |
| Jul 31, 2025 | 14.24 | 14.29 | 13.81 | 13.86 | - | -2.67% | 7,216,734 |
| Jul 30, 2025 | 14.72 | 14.76 | 14.16 | 14.24 | - | -3.26% | 9,645,400 |
| Jul 29, 2025 | 14.21 | 15.03 | 14.01 | 14.72 | - | 5.75% | 15,350,205 |
| Jul 28, 2025 | 13.71 | 14.05 | 13.67 | 13.92 | - | 1.68% | 5,339,484 |
| Jul 25, 2025 | 14.00 | 14.10 | 13.67 | 13.69 | - | -2.21% | 6,042,484 |
| Jul 24, 2025 | 13.85 | 14.30 | 13.85 | 14.00 | - | -0.07% | 9,601,580 |
| Jul 23, 2025 | 13.99 | 14.99 | 13.95 | 14.01 | - | 2.04% | 14,936,199 |
| Jul 22, 2025 | 13.84 | 13.95 | 13.62 | 13.73 | - | -0.65% | 5,102,100 |
| Jul 21, 2025 | 13.80 | 13.99 | 13.67 | 13.82 | - | 1.54% | 7,592,935 |
| Jul 18, 2025 | 13.23 | 13.81 | 13.17 | 13.61 | - | 2.95% | 8,030,700 |
| Jul 17, 2025 | 13.19 | 13.27 | 13.14 | 13.22 | - | -0.08% | 2,727,900 |
| Jul 16, 2025 | 13.26 | 13.36 | 13.21 | 13.23 | - | -0.23% | 2,940,400 |
| Jul 15, 2025 | 13.33 | 13.49 | 13.07 | 13.26 | - | -1.19% | 5,143,200 |
| Jul 14, 2025 | 13.52 | 13.68 | 13.37 | 13.42 | - | -0.67% | 4,968,800 |
| Jul 11, 2025 | 13.33 | 13.69 | 13.02 | 13.51 | - | 1.05% | 7,789,700 |
| Jul 10, 2025 | 13.30 | 13.44 | 13.12 | 13.37 | - | 0.22% | 4,166,000 |
| Jul 9, 2025 | 13.26 | 13.49 | 13.24 | 13.34 | - | 0.76% | 3,846,200 |
| Jul 8, 2025 | 13.19 | 13.33 | 13.11 | 13.24 | - | 0.53% | 3,416,700 |
| Jul 7, 2025 | 12.99 | 13.22 | 12.98 | 13.17 | - | 0.61% | 3,021,088 |
| Jul 4, 2025 | 13.26 | 13.42 | 13.04 | 13.09 | - | -1.28% | 4,479,900 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.14 | 13.26 | - | -1.12% | 4,305,800 |
| Jul 2, 2025 | 13.39 | 13.51 | 13.15 | 13.41 | - | 0.75% | 5,887,929 |
| Jul 1, 2025 | 13.11 | 13.64 | 13.11 | 13.31 | - | 1.06% | 7,255,000 |
| Jun 30, 2025 | 12.95 | 13.31 | 12.89 | 13.17 | - | 1.54% | 7,665,822 |