Beijing Capital Eco-Environment Protection Group Co., Ltd. (SHA:600008)
China
· Delayed Price · Currency is CNY 3.050
+0.010 (0.33%)
Apr 29, 2026, 2:55 PM CST
SHA:600008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 66,639,449 |
| Apr 27, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.31% | 83,517,925 |
| Apr 24, 2026 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | 67,029,602 |
| Apr 23, 2026 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 72,173,747 |
| Apr 22, 2026 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 47,806,439 |
| Apr 21, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 65,182,550 |
| Apr 20, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 58,095,569 |
| Apr 17, 2026 | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.33% | 45,220,552 |
| Apr 16, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | - | 56,103,588 |
| Apr 15, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 57,383,260 |
| Apr 14, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 75,603,190 |
| Apr 13, 2026 | 3.10 | 3.11 | 3.02 | 3.05 | 3.05 | -2.56% | 135,577,800 |
| Apr 10, 2026 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | - | 65,484,220 |
| Apr 9, 2026 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -1.26% | 72,775,533 |
| Apr 8, 2026 | 3.09 | 3.17 | 3.08 | 3.17 | 3.17 | 3.26% | 103,683,322 |
| Apr 7, 2026 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | -0.32% | 65,458,200 |
| Apr 3, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 77,255,603 |
| Apr 2, 2026 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | -0.96% | 66,558,875 |
| Apr 1, 2026 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | - | 66,412,520 |
| Mar 31, 2026 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 78,332,130 |
| Mar 30, 2026 | 3.18 | 3.19 | 3.11 | 3.15 | 3.15 | -1.87% | 93,347,060 |
| Mar 27, 2026 | 3.23 | 3.25 | 3.18 | 3.21 | 3.21 | -1.23% | 102,724,800 |
| Mar 26, 2026 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | - | 109,271,800 |
| Mar 25, 2026 | 3.15 | 3.29 | 3.13 | 3.25 | 3.25 | 3.17% | 152,368,700 |
| Mar 24, 2026 | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | 1.61% | 116,246,923 |
| Mar 23, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -2.82% | 155,417,700 |
| Mar 20, 2026 | 3.22 | 3.26 | 3.18 | 3.19 | 3.19 | -0.93% | 122,088,600 |
| Mar 19, 2026 | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | -0.31% | 99,861,850 |
| Mar 18, 2026 | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | 0.31% | 100,886,270 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 69,962,510 |
| Mar 16, 2026 | 3.25 | 3.27 | 3.20 | 3.24 | 3.24 | 0.31% | 101,993,700 |
| Mar 13, 2026 | 3.27 | 3.28 | 3.23 | 3.23 | 3.23 | -1.22% | 93,627,800 |
| Mar 12, 2026 | 3.24 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 137,903,200 |
| Mar 11, 2026 | 3.16 | 3.24 | 3.13 | 3.24 | 3.24 | 2.53% | 155,929,100 |
| Mar 10, 2026 | 3.18 | 3.21 | 3.14 | 3.16 | 3.16 | -0.63% | 90,133,673 |
| Mar 9, 2026 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | -0.31% | 120,365,500 |
| Mar 6, 2026 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 1.59% | 89,065,170 |
| Mar 5, 2026 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | 0.32% | 100,449,200 |
| Mar 4, 2026 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.63% | 127,090,600 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.14 | 3.15 | 3.15 | -0.94% | 130,617,900 |
| Mar 2, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 128,768,600 |
| Feb 27, 2026 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 0.63% | 109,469,100 |
| Feb 26, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | 1.61% | 119,430,800 |
| Feb 25, 2026 | 3.06 | 3.15 | 3.06 | 3.11 | 3.11 | 1.63% | 155,799,100 |
| Feb 24, 2026 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 1.32% | 77,415,910 |
| Feb 13, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.66% | 69,249,280 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 89,067,780 |
| Feb 11, 2026 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | 51,061,080 |
| Feb 10, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.65% | 54,753,030 |
| Feb 9, 2026 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 72,004,960 |
| Feb 6, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.65% | 88,834,320 |
| Feb 5, 2026 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 74,909,670 |
| Feb 4, 2026 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.32% | 96,704,130 |
| Feb 3, 2026 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | 1.32% | 110,825,100 |
| Feb 2, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.30% | 124,465,100 |
| Jan 30, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 104,481,847 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 84,815,708 |
| Jan 28, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 77,186,680 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 85,203,450 |
| Jan 26, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 82,442,680 |
| Jan 23, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - | 69,108,170 |
| Jan 22, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 77,996,440 |
| Jan 21, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 70,402,880 |
| Jan 20, 2026 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | 1.66% | 120,485,900 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 54,641,660 |
| Jan 16, 2026 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 59,378,100 |
| Jan 15, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 50,243,750 |
| Jan 14, 2026 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 121,708,500 |
| Jan 13, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 76,607,969 |
| Jan 12, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 70,515,500 |
| Jan 9, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | -0.33% | 51,899,150 |
| Jan 8, 2026 | 3.04 | 3.06 | 3.03 | 3.03 | 2.99 | -0.33% | 60,410,540 |
| Jan 7, 2026 | 3.05 | 3.06 | 3.03 | 3.04 | 3.00 | -0.33% | 58,608,250 |
| Jan 6, 2026 | 3.03 | 3.06 | 3.03 | 3.05 | 3.01 | 0.33% | 65,324,410 |
| Jan 5, 2026 | 3.01 | 3.04 | 3.00 | 3.04 | 3.00 | 1.33% | 61,801,120 |
| Dec 31, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 2.96 | - | 42,381,040 |
| Dec 30, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 2.96 | -0.33% | 35,976,440 |
| Dec 29, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 2.97 | -0.66% | 41,579,350 |
| Dec 26, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 2.99 | - | 42,539,140 |
| Dec 25, 2025 | 3.03 | 3.04 | 3.02 | 3.03 | 2.99 | - | 30,823,410 |
| Dec 24, 2025 | 3.01 | 3.04 | 3.01 | 3.03 | 2.99 | 0.66% | 49,817,870 |
| Dec 23, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 2.97 | -0.33% | 28,993,050 |
| Dec 22, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 2.98 | -0.66% | 56,949,780 |
| Dec 19, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.00 | 1.33% | 61,987,090 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 2.96 | -0.33% | 29,480,960 |
| Dec 17, 2025 | 2.99 | 3.01 | 2.97 | 3.01 | 2.97 | 0.67% | 63,805,370 |
| Dec 16, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.95 | -0.66% | 61,979,700 |
| Dec 15, 2025 | 2.99 | 3.03 | 2.98 | 3.01 | 2.97 | 0.67% | 69,540,790 |
| Dec 12, 2025 | 2.97 | 3.00 | 2.97 | 2.99 | 2.95 | 0.67% | 66,069,680 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | 2.93 | -1.33% | 96,283,840 |
| Dec 10, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 2.97 | -0.33% | 46,413,060 |
| Dec 9, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 2.98 | -0.33% | 45,645,950 |
| Dec 8, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 60,248,360 |
| Dec 5, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.00 | 0.33% | 57,972,940 |
| Dec 4, 2025 | 3.04 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 49,675,480 |
| Dec 3, 2025 | 3.03 | 3.06 | 3.02 | 3.04 | 3.00 | 0.66% | 89,977,120 |
| Dec 2, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 2.98 | - | 62,080,740 |
| Dec 1, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 2.98 | - | 89,161,660 |
| Nov 28, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 2.98 | - | 53,021,540 |
| Nov 27, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 2.98 | 0.33% | 41,563,830 |