Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China
· Delayed Price · Currency is CNY 3.040
+0.010 (0.33%)
At close: Dec 5, 2025
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.03 | 3.04 | 3.02 | 3.02 | - | -0.33% | 10,841,250 |
| Dec 4, 2025 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 49,675,480 |
| Dec 3, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 89,977,120 |
| Dec 2, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | - | 62,080,740 |
| Dec 1, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 89,161,660 |
| Nov 28, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | - | 53,021,540 |
| Nov 27, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | 0.33% | 41,563,834 |
| Nov 26, 2025 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | - | 54,082,530 |
| Nov 25, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 75,619,140 |
| Nov 24, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 107,742,045 |
| Nov 21, 2025 | 3.12 | 3.13 | 3.04 | 3.04 | 3.04 | -2.88% | 128,186,100 |
| Nov 20, 2025 | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | 0.32% | 80,149,110 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | - | 67,056,220 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 121,981,000 |
| Nov 17, 2025 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -0.93% | 106,183,600 |
| Nov 14, 2025 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | - | 97,228,190 |
| Nov 13, 2025 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 107,295,300 |
| Nov 12, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 0.31% | 103,389,000 |
| Nov 11, 2025 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 118,985,900 |
| Nov 10, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | - | 167,727,300 |
| Nov 7, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 72,519,300 |
| Nov 6, 2025 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | - | 99,519,840 |
| Nov 5, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | - | 89,281,470 |
| Nov 4, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 86,478,900 |
| Nov 3, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 0.31% | 79,154,940 |
| Oct 31, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -2.74% | 182,881,900 |
| Oct 30, 2025 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | -0.61% | 86,315,850 |
| Oct 29, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 66,813,710 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 76,315,350 |
| Oct 27, 2025 | 3.33 | 3.36 | 3.30 | 3.31 | 3.31 | -0.60% | 96,009,880 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 112,666,100 |
| Oct 23, 2025 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 1.50% | 133,007,400 |
| Oct 22, 2025 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 82,323,600 |
| Oct 21, 2025 | 3.31 | 3.37 | 3.30 | 3.33 | 3.33 | 0.60% | 100,842,900 |
| Oct 20, 2025 | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | - | 90,294,320 |
| Oct 17, 2025 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 90,682,570 |
| Oct 16, 2025 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | 0.30% | 92,193,730 |
| Oct 15, 2025 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | -0.30% | 108,527,800 |
| Oct 14, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 143,507,200 |
| Oct 13, 2025 | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | 0.61% | 136,373,900 |
| Oct 10, 2025 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 138,783,200 |
| Oct 9, 2025 | 3.18 | 3.28 | 3.17 | 3.27 | 3.27 | 2.83% | 132,287,000 |
| Sep 30, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 68,293,270 |
| Sep 29, 2025 | 3.19 | 3.20 | 3.16 | 3.19 | 3.19 | - | 76,820,260 |
| Sep 26, 2025 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 80,628,900 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 70,491,570 |
| Sep 24, 2025 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | - | 66,499,500 |
| Sep 23, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 96,823,160 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.94% | 74,274,870 |
| Sep 19, 2025 | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | -1.54% | 123,821,500 |
| Sep 18, 2025 | 3.31 | 3.33 | 3.22 | 3.24 | 3.24 | -2.70% | 169,575,300 |
| Sep 17, 2025 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.78% | 174,285,500 |
| Sep 16, 2025 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 141,169,000 |
| Sep 15, 2025 | 3.18 | 3.32 | 3.16 | 3.27 | 3.27 | 3.48% | 287,545,400 |
| Sep 12, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | 0.32% | 145,578,500 |
| Sep 11, 2025 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.96% | 86,911,810 |
| Sep 10, 2025 | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.64% | 65,408,760 |
| Sep 9, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | - | 68,330,380 |
| Sep 8, 2025 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 106,468,600 |
| Sep 5, 2025 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | -1.26% | 117,436,200 |
| Sep 4, 2025 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | 1.28% | 131,538,700 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 89,373,300 |
| Sep 2, 2025 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 150,139,300 |
| Sep 1, 2025 | 3.13 | 3.15 | 3.10 | 3.14 | 3.14 | 0.32% | 96,215,980 |
| Aug 29, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 90,594,200 |
| Aug 28, 2025 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | 0.32% | 101,590,900 |
| Aug 27, 2025 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -2.48% | 108,310,900 |
| Aug 26, 2025 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 115,940,800 |
| Aug 25, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 93,869,450 |
| Aug 22, 2025 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | 0.95% | 122,356,400 |
| Aug 21, 2025 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 0.64% | 71,404,140 |
| Aug 20, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 56,664,390 |
| Aug 19, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 59,489,000 |
| Aug 18, 2025 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | - | 83,779,400 |
| Aug 15, 2025 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | 0.96% | 88,313,290 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | - | 92,235,000 |
| Aug 13, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 55,944,320 |
| Aug 12, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 45,004,550 |
| Aug 11, 2025 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 72,457,660 |
| Aug 8, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 60,527,000 |
| Aug 7, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.32% | 38,020,270 |
| Aug 6, 2025 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 49,160,520 |
| Aug 5, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 38,838,250 |
| Aug 4, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | -0.32% | 63,440,120 |
| Aug 1, 2025 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 64,935,720 |
| Jul 31, 2025 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -1.91% | 137,437,000 |
| Jul 30, 2025 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | - | 76,244,260 |
| Jul 29, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.32% | 65,794,400 |
| Jul 28, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 77,160,050 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.94% | 77,773,460 |
| Jul 24, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 80,239,270 |
| Jul 23, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 93,817,740 |
| Jul 22, 2025 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 1.27% | 115,217,300 |
| Jul 21, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 103,023,100 |
| Jul 18, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 60,744,290 |
| Jul 17, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | - | 50,485,790 |
| Jul 16, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.32% | 50,358,500 |
| Jul 15, 2025 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.96% | 84,404,210 |
| Jul 14, 2025 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 78,889,290 |
| Jul 11, 2025 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | - | 75,175,830 |