Beijing GeoEnviron Engineering & Technology, Inc. (SHA:603588)
China
· Delayed Price · Currency is CNY 14.77
-0.08 (-0.54%)
Apr 29, 2026, 3:00 PM CST
SHA:603588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.76 | 14.89 | 14.63 | 14.82 | - | -0.20% | 9,566,976 |
| Apr 28, 2026 | 14.88 | 14.99 | 14.40 | 14.85 | 14.85 | -0.47% | 47,516,280 |
| Apr 27, 2026 | 15.26 | 15.37 | 14.83 | 14.92 | 14.92 | -2.29% | 44,622,580 |
| Apr 24, 2026 | 15.22 | 15.58 | 14.98 | 15.27 | 15.17 | -0.13% | 43,959,190 |
| Apr 23, 2026 | 15.85 | 15.93 | 15.20 | 15.29 | 15.19 | -3.29% | 52,606,120 |
| Apr 22, 2026 | 15.82 | 16.20 | 15.72 | 15.81 | 15.71 | -0.50% | 60,022,650 |
| Apr 21, 2026 | 15.35 | 16.20 | 15.35 | 15.89 | 15.79 | 3.05% | 77,350,750 |
| Apr 20, 2026 | 15.57 | 15.88 | 15.10 | 15.42 | 15.32 | -1.72% | 71,207,090 |
| Apr 17, 2026 | 15.73 | 16.44 | 15.56 | 15.69 | 15.59 | -0.06% | 97,864,850 |
| Apr 16, 2026 | 15.22 | 15.80 | 15.03 | 15.70 | 15.60 | 3.29% | 88,610,320 |
| Apr 15, 2026 | 15.43 | 15.66 | 14.96 | 15.20 | 15.10 | -3.06% | 115,950,500 |
| Apr 14, 2026 | 16.00 | 16.44 | 15.60 | 15.68 | 15.58 | -2.12% | 97,565,810 |
| Apr 13, 2026 | 16.25 | 16.84 | 15.89 | 16.02 | 15.92 | -3.55% | 124,643,800 |
| Apr 10, 2026 | 18.21 | 18.27 | 16.61 | 16.61 | 16.50 | -9.97% | 153,534,800 |
| Apr 9, 2026 | 17.30 | 18.66 | 17.10 | 18.45 | 18.33 | 6.65% | 181,250,700 |
| Apr 8, 2026 | 16.20 | 17.37 | 16.20 | 17.30 | 17.19 | 7.99% | 104,760,000 |
| Apr 7, 2026 | 15.36 | 16.10 | 14.86 | 16.02 | 15.92 | 3.29% | 90,594,720 |
| Apr 3, 2026 | 15.50 | 15.75 | 15.10 | 15.51 | 15.41 | 0.26% | 95,237,440 |
| Apr 2, 2026 | 15.06 | 15.85 | 15.00 | 15.47 | 15.37 | 2.52% | 81,281,800 |
| Apr 1, 2026 | 15.40 | 15.80 | 14.90 | 15.09 | 14.99 | 0.94% | 104,356,000 |
| Mar 31, 2026 | 15.04 | 15.71 | 14.75 | 14.95 | 14.85 | -0.33% | 91,169,610 |
| Mar 30, 2026 | 14.42 | 15.08 | 14.26 | 15.00 | 14.90 | 2.74% | 68,042,090 |
| Mar 27, 2026 | 13.88 | 14.82 | 13.70 | 14.60 | 14.50 | 3.99% | 59,852,680 |
| Mar 26, 2026 | 14.49 | 14.63 | 13.91 | 14.04 | 13.95 | -3.37% | 57,113,910 |
| Mar 25, 2026 | 13.86 | 14.60 | 13.61 | 14.53 | 14.43 | 7.31% | 79,048,120 |
| Mar 24, 2026 | 13.55 | 13.62 | 13.07 | 13.54 | 13.45 | 3.44% | 68,200,550 |
| Mar 23, 2026 | 13.10 | 13.68 | 12.89 | 13.09 | 13.00 | -6.23% | 91,688,850 |
| Mar 20, 2026 | 14.11 | 14.31 | 13.87 | 13.96 | 13.87 | -1.13% | 71,136,350 |
| Mar 19, 2026 | 14.18 | 14.60 | 14.05 | 14.12 | 14.03 | -3.88% | 70,619,560 |
| Mar 18, 2026 | 14.90 | 15.13 | 14.50 | 14.69 | 14.59 | -0.74% | 78,250,290 |
| Mar 17, 2026 | 15.92 | 15.95 | 14.80 | 14.80 | 14.70 | -7.33% | 96,133,170 |
| Mar 16, 2026 | 15.45 | 16.26 | 14.58 | 15.97 | 15.87 | 4.86% | 126,075,600 |
| Mar 13, 2026 | 16.00 | 16.06 | 14.70 | 15.23 | 15.13 | -4.45% | 126,582,800 |
| Mar 12, 2026 | 15.11 | 16.44 | 15.02 | 15.94 | 15.84 | 5.35% | 112,872,000 |
| Mar 11, 2026 | 14.52 | 15.37 | 14.42 | 15.13 | 15.03 | 4.27% | 111,402,100 |
| Mar 10, 2026 | 14.17 | 14.54 | 13.92 | 14.51 | 14.41 | 3.50% | 77,822,770 |
| Mar 9, 2026 | 13.00 | 14.10 | 12.65 | 14.02 | 13.93 | 4.63% | 112,572,500 |
| Mar 6, 2026 | 12.94 | 13.70 | 12.90 | 13.40 | 13.31 | 2.29% | 60,823,840 |
| Mar 5, 2026 | 13.10 | 13.23 | 12.73 | 13.10 | 13.01 | 2.02% | 69,475,570 |
| Mar 4, 2026 | 12.28 | 12.99 | 12.16 | 12.84 | 12.76 | 3.22% | 85,919,910 |
| Mar 3, 2026 | 12.69 | 13.06 | 12.35 | 12.44 | 12.36 | -5.69% | 125,478,700 |
| Mar 2, 2026 | 13.05 | 13.69 | 13.00 | 13.19 | 13.10 | 1.07% | 105,119,800 |
| Feb 27, 2026 | 12.03 | 13.13 | 12.02 | 13.05 | 12.96 | 8.03% | 101,968,000 |
| Feb 26, 2026 | 11.66 | 12.15 | 11.56 | 12.08 | 12.00 | 3.34% | 60,652,470 |
| Feb 25, 2026 | 11.50 | 11.85 | 11.38 | 11.69 | 11.61 | 1.65% | 59,883,360 |
| Feb 24, 2026 | 10.73 | 11.58 | 10.68 | 11.50 | 11.42 | 9.00% | 70,501,550 |
| Feb 13, 2026 | 10.39 | 10.66 | 10.27 | 10.55 | 10.48 | 0.96% | 34,104,190 |
| Feb 12, 2026 | 10.40 | 10.52 | 10.31 | 10.45 | 10.38 | 0.19% | 25,915,580 |
| Feb 11, 2026 | 10.32 | 10.57 | 10.21 | 10.43 | 10.36 | 1.86% | 29,710,460 |
| Feb 10, 2026 | 10.28 | 10.32 | 10.12 | 10.24 | 10.17 | -0.10% | 23,495,680 |
| Feb 9, 2026 | 10.24 | 10.44 | 10.20 | 10.25 | 10.18 | 1.18% | 38,528,200 |
| Feb 6, 2026 | 9.80 | 10.48 | 9.76 | 10.13 | 10.06 | 1.81% | 47,042,590 |
| Feb 5, 2026 | 10.09 | 10.23 | 9.90 | 9.95 | 9.88 | -1.97% | 33,673,380 |
| Feb 4, 2026 | 10.18 | 10.30 | 10.01 | 10.15 | 10.08 | 0.89% | 38,564,160 |
| Feb 3, 2026 | 9.81 | 10.08 | 9.73 | 10.06 | 9.99 | 3.71% | 48,066,320 |
| Feb 2, 2026 | 9.85 | 10.06 | 9.66 | 9.70 | 9.64 | -4.43% | 60,577,190 |
| Jan 30, 2026 | 10.16 | 10.28 | 9.79 | 10.15 | 10.08 | -2.03% | 83,356,860 |
| Jan 29, 2026 | 11.20 | 11.30 | 10.31 | 10.36 | 10.29 | -5.39% | 97,030,600 |
| Jan 28, 2026 | 10.41 | 11.05 | 10.19 | 10.95 | 10.88 | 6.10% | 81,791,480 |
| Jan 27, 2026 | 10.06 | 10.38 | 9.95 | 10.32 | 10.25 | 2.18% | 58,877,430 |
| Jan 26, 2026 | 10.10 | 10.28 | 9.92 | 10.10 | 10.03 | 0.50% | 56,800,700 |
| Jan 23, 2026 | 9.80 | 10.13 | 9.79 | 10.05 | 9.98 | 3.82% | 50,749,330 |
| Jan 22, 2026 | 9.62 | 9.76 | 9.48 | 9.68 | 9.62 | -0.10% | 36,658,280 |
| Jan 21, 2026 | 9.30 | 9.75 | 9.30 | 9.69 | 9.63 | 3.30% | 51,286,550 |
| Jan 20, 2026 | 9.18 | 9.44 | 9.00 | 9.38 | 9.32 | 2.07% | 52,172,350 |
| Jan 19, 2026 | 9.05 | 9.27 | 8.92 | 9.19 | 9.13 | 1.88% | 42,518,890 |
| Jan 16, 2026 | 8.95 | 9.08 | 8.90 | 9.02 | 8.96 | 1.46% | 41,144,590 |
| Jan 15, 2026 | 8.85 | 8.98 | 8.80 | 8.89 | 8.83 | 0.79% | 41,091,370 |
| Jan 14, 2026 | 8.89 | 9.05 | 8.74 | 8.82 | 8.76 | - | 60,019,830 |
| Jan 13, 2026 | 8.92 | 9.09 | 8.79 | 8.82 | 8.76 | -1.23% | 61,515,360 |
| Jan 12, 2026 | 9.32 | 9.33 | 8.87 | 8.93 | 8.87 | -3.56% | 90,548,320 |
| Jan 9, 2026 | 9.16 | 9.34 | 9.08 | 9.26 | 9.20 | 1.98% | 103,614,800 |
| Jan 8, 2026 | 8.60 | 9.11 | 8.56 | 9.08 | 9.02 | 9.66% | 156,482,700 |
| Jan 7, 2026 | 8.27 | 8.39 | 8.21 | 8.28 | 8.23 | 0.73% | 46,571,150 |
| Jan 6, 2026 | 8.20 | 8.37 | 8.08 | 8.22 | 8.17 | 0.24% | 51,015,430 |
| Jan 5, 2026 | 7.90 | 8.29 | 7.86 | 8.20 | 8.15 | 6.22% | 72,865,510 |
| Dec 31, 2025 | 7.70 | 7.84 | 7.65 | 7.72 | 7.67 | 0.92% | 31,023,630 |
| Dec 30, 2025 | 7.60 | 7.71 | 7.54 | 7.65 | 7.60 | -0.52% | 28,154,970 |
| Dec 29, 2025 | 7.60 | 7.87 | 7.60 | 7.69 | 7.64 | 1.72% | 47,793,870 |
| Dec 26, 2025 | 7.62 | 7.71 | 7.52 | 7.56 | 7.51 | -0.53% | 32,680,540 |
| Dec 25, 2025 | 7.44 | 7.62 | 7.34 | 7.60 | 7.55 | 1.74% | 39,754,140 |
| Dec 24, 2025 | 7.38 | 7.55 | 7.38 | 7.47 | 7.42 | 1.36% | 27,059,490 |
| Dec 23, 2025 | 7.44 | 7.47 | 7.33 | 7.37 | 7.32 | -0.94% | 30,900,470 |
| Dec 22, 2025 | 7.25 | 7.48 | 7.24 | 7.44 | 7.39 | 3.19% | 43,399,450 |
| Dec 19, 2025 | 7.00 | 7.25 | 6.99 | 7.21 | 7.16 | 2.85% | 39,320,240 |
| Dec 18, 2025 | 6.83 | 7.29 | 6.81 | 7.01 | 6.96 | 3.39% | 49,689,400 |
| Dec 17, 2025 | 6.68 | 6.81 | 6.61 | 6.78 | 6.74 | 1.35% | 19,786,170 |
| Dec 16, 2025 | 6.80 | 6.81 | 6.65 | 6.69 | 6.65 | -1.62% | 16,115,340 |
| Dec 15, 2025 | 6.77 | 6.84 | 6.74 | 6.80 | 6.76 | - | 18,432,930 |
| Dec 12, 2025 | 6.74 | 6.85 | 6.74 | 6.80 | 6.76 | 1.19% | 21,190,960 |
| Dec 11, 2025 | 6.81 | 6.86 | 6.70 | 6.72 | 6.68 | -1.18% | 19,662,990 |
| Dec 10, 2025 | 6.81 | 6.85 | 6.73 | 6.80 | 6.76 | -0.44% | 21,717,130 |
| Dec 9, 2025 | 7.10 | 7.11 | 6.81 | 6.83 | 6.79 | -3.94% | 43,700,620 |
| Dec 8, 2025 | 7.21 | 7.24 | 7.11 | 7.11 | 7.06 | -1.25% | 25,699,790 |
| Dec 5, 2025 | 7.03 | 7.26 | 6.99 | 7.20 | 7.15 | 2.42% | 34,813,840 |
| Dec 4, 2025 | 7.05 | 7.06 | 6.95 | 7.03 | 6.98 | - | 17,830,200 |
| Dec 3, 2025 | 7.08 | 7.10 | 7.00 | 7.03 | 6.98 | -0.42% | 17,672,760 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.05 | 7.06 | 7.01 | -2.08% | 22,427,980 |
| Dec 1, 2025 | 7.25 | 7.43 | 7.19 | 7.21 | 7.16 | 1.41% | 36,058,230 |
| Nov 28, 2025 | 7.05 | 7.13 | 6.98 | 7.11 | 7.06 | 0.99% | 16,192,470 |