Skip to main content
Beijing Orient EcoEnergy Co., Ltd. (SHE:002310)
China flag China · Delayed Price · Currency is CNY
2.530
+0.040 (1.61%)
At close: Mar 9, 2026

Beijing Orient EcoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.502.582.492.532.531.61%130,115,200
Mar 6, 20262.412.572.392.492.492.89%158,049,600
Mar 5, 20262.422.452.352.422.424.31%146,657,100
Mar 4, 20262.252.322.242.322.321.75%58,841,060
Mar 3, 20262.372.392.272.282.28-3.80%104,836,100
Mar 2, 20262.412.422.352.372.37-3.27%113,745,000
Feb 27, 20262.372.482.362.452.453.38%137,570,300
Feb 26, 20262.392.402.352.372.37-0.42%62,358,110
Feb 25, 20262.372.402.362.382.380.42%66,410,200
Feb 24, 20262.322.382.322.372.372.60%61,527,350
Feb 13, 20262.332.352.312.312.31-35,150,420
Feb 12, 20262.382.392.312.312.31-2.53%59,515,780
Feb 11, 20262.392.402.372.372.37-1.25%35,383,310
Feb 10, 20262.362.422.342.402.401.69%77,829,588
Feb 9, 20262.322.362.312.362.362.16%56,166,240
Feb 6, 20262.302.332.292.312.31-65,299,560
Feb 5, 20262.322.342.312.312.31-0.86%29,516,710
Feb 4, 20262.322.342.312.332.330.43%40,641,350
Feb 3, 20262.332.352.312.322.32-0.43%45,819,000
Feb 2, 20262.352.392.322.332.33-0.85%67,248,750
Jan 30, 20262.332.362.302.352.350.43%67,564,970
Jan 29, 20262.342.362.332.342.34-0.43%51,195,515
Jan 28, 20262.362.382.342.352.35-0.84%43,810,970
Jan 27, 20262.382.392.332.372.37-0.84%47,392,730
Jan 26, 20262.402.452.382.392.39-0.42%68,530,970
Jan 23, 20262.352.412.352.402.401.27%82,930,753
Jan 22, 20262.342.392.332.372.370.85%72,498,740
Jan 21, 20262.372.372.342.352.35-1.26%55,553,150
Jan 20, 20262.352.382.332.382.381.28%78,093,720
Jan 19, 20262.332.402.302.352.350.43%90,217,970
Jan 16, 20262.432.472.332.342.34-3.31%162,069,500
Jan 15, 20262.572.682.422.422.42-2.42%335,380,100
Jan 14, 20262.312.482.312.482.4810.22%322,295,700
Jan 13, 20262.262.282.242.252.25-1.32%51,479,660
Jan 12, 20262.252.282.232.282.280.88%76,507,000
Jan 9, 20262.252.302.212.262.260.44%77,707,080
Jan 8, 20262.272.272.242.252.25-0.44%43,219,140
Jan 7, 20262.302.312.252.262.26-2.59%61,525,461
Jan 6, 20262.262.322.252.322.322.65%58,227,810
Jan 5, 20262.252.282.242.262.260.44%31,017,420
Dec 31, 20252.282.302.252.252.25-1.32%38,316,590
Dec 30, 20252.282.302.262.282.28-0.44%37,118,330
Dec 29, 20252.332.342.282.292.29-2.14%43,051,000
Dec 26, 20252.292.392.282.342.341.74%62,434,070
Dec 25, 20252.332.332.282.302.30-1.29%50,211,220
Dec 24, 20252.322.342.312.332.330.43%33,918,840
Dec 23, 20252.372.372.322.322.32-2.11%51,829,500
Dec 22, 20252.382.402.362.372.37-0.42%51,569,780
Dec 19, 20252.352.392.342.382.381.28%54,554,970
Dec 18, 20252.412.412.352.352.35-3.29%76,387,634
Dec 17, 20252.492.532.412.432.43-3.57%118,688,100
Dec 16, 20252.582.682.482.522.523.28%248,512,000
Dec 15, 20252.312.542.232.442.445.17%112,069,800
Dec 12, 20252.322.342.302.322.32-23,056,200
Dec 11, 20252.382.382.312.322.32-2.93%43,083,390
Dec 10, 20252.372.402.352.392.390.42%36,921,200
Dec 9, 20252.432.432.362.382.38-2.06%37,665,820
Dec 8, 20252.472.482.432.432.43-1.62%35,947,300
Dec 5, 20252.442.482.412.472.470.82%34,351,467
Dec 4, 20252.452.492.432.452.450.41%45,110,972
Dec 3, 20252.452.462.412.442.44-32,772,715
Dec 2, 20252.442.462.422.442.44-0.81%25,071,440
Dec 1, 20252.432.472.382.462.461.23%54,778,400
Nov 28, 20252.362.442.352.432.432.97%35,206,500
Nov 27, 20252.372.392.352.362.36-0.42%30,457,500
Nov 26, 20252.422.432.372.372.37-2.47%42,919,640
Nov 25, 20252.402.442.362.432.431.25%38,507,760
Nov 24, 20252.402.402.292.402.401.27%49,837,080
Nov 21, 20252.442.452.362.372.37-3.66%54,194,804
Nov 20, 20252.462.492.442.462.460.82%31,356,210
Nov 19, 20252.512.532.422.442.44-3.17%63,911,670
Nov 18, 20252.602.612.512.522.52-3.08%54,995,030
Nov 17, 20252.602.612.582.602.60-39,636,850
Nov 14, 20252.552.622.542.602.601.56%61,938,810
Nov 13, 20252.542.572.522.562.560.39%44,581,230
Nov 12, 20252.582.592.532.552.55-1.92%55,506,990
Nov 11, 20252.522.702.502.602.603.17%106,061,700
Nov 10, 20252.512.532.462.522.520.40%59,018,240
Nov 7, 20252.582.622.502.512.51-5.28%164,647,300
Nov 6, 20252.812.812.632.652.653.92%263,683,500
Nov 5, 20252.512.552.502.552.551.19%43,930,400
Nov 4, 20252.532.552.502.522.52-0.79%34,417,650
Nov 3, 20252.542.552.492.542.54-40,206,000
Oct 31, 20252.522.552.512.542.540.79%38,795,380
Oct 30, 20252.572.572.512.522.52-1.56%54,752,710
Oct 29, 20252.622.622.532.562.56-1.92%59,664,720
Oct 28, 20252.642.652.602.612.61-1.51%49,260,760
Oct 27, 20252.712.712.642.652.65-1.12%64,164,810
Oct 24, 20252.632.722.632.682.681.90%73,077,470
Oct 23, 20252.642.652.592.632.63-1.13%61,048,680
Oct 22, 20252.672.692.632.662.66-0.37%52,130,860
Oct 21, 20252.642.692.612.672.671.52%74,930,370
Oct 20, 20252.632.672.592.632.631.94%66,975,800
Oct 17, 20252.682.692.582.582.58-3.73%86,461,400
Oct 16, 20252.732.732.652.682.68-1.47%69,689,110
Oct 15, 20252.762.782.682.722.72-0.73%81,987,150
Oct 14, 20252.812.922.722.742.741.48%162,223,400
Oct 13, 20252.652.722.622.702.70-0.74%126,591,400
Oct 10, 20252.892.892.722.722.72-4.23%238,381,500
Oct 9, 20252.632.842.602.842.8410.08%228,569,200