Skip to main content
Beijing Orient EcoEnergy Co., Ltd. (SHE:002310)
China flag China · Delayed Price · Currency is CNY
3.190
+0.170 (5.63%)
Apr 29, 2026, 3:04 PM CST

Beijing Orient EcoEnergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.953.222.953.18-5.30%203,013,294
Apr 28, 20262.933.042.883.023.022.03%273,502,500
Apr 27, 20262.933.032.832.962.96-3.27%276,562,900
Apr 24, 20262.953.202.923.063.064.08%451,745,100
Apr 23, 20262.953.012.872.942.940.34%268,819,500
Apr 22, 20262.952.982.912.932.93-1.01%155,304,000
Apr 21, 20262.963.012.872.962.960.68%239,752,700
Apr 20, 20262.922.972.902.942.940.68%155,919,500
Apr 17, 20262.973.022.912.922.92-2.34%184,464,300
Apr 16, 20263.033.042.932.992.99-0.66%163,406,100
Apr 15, 20263.123.133.003.013.01-3.53%218,959,400
Apr 14, 20263.233.343.093.123.12-1.58%300,163,075
Apr 13, 20263.103.193.083.173.172.59%270,480,400
Apr 10, 20263.163.183.083.093.09-1.28%185,914,400
Apr 9, 20263.173.183.083.133.13-1.57%245,811,300
Apr 8, 20263.153.233.103.183.182.25%446,469,400
Apr 7, 20262.853.112.843.113.119.89%205,846,800
Apr 3, 20263.013.042.822.832.83-6.60%328,292,500
Apr 2, 20263.153.332.993.033.03-5.02%426,287,600
Apr 1, 20263.413.453.153.193.19-6.73%505,226,300
Mar 31, 20263.733.773.423.423.42-10.00%651,701,500
Mar 30, 20264.094.113.633.803.80-1.04%821,214,700
Mar 27, 20263.383.843.253.843.8410.03%549,035,700
Mar 26, 20263.643.703.423.493.49-8.16%679,763,500
Mar 25, 20263.684.083.533.803.800.26%900,901,200
Mar 24, 20263.843.973.453.793.79-1.04%970,284,000
Mar 23, 20263.613.833.553.833.8310.06%852,027,400
Mar 20, 20263.253.483.213.483.4810.13%767,693,200
Mar 19, 20262.813.162.813.163.1610.10%322,832,400
Mar 18, 20262.973.102.782.872.87-4.33%434,093,700
Mar 17, 20262.873.132.853.003.000.33%567,873,900
Mar 16, 20262.732.992.702.992.999.93%534,703,900
Mar 13, 20262.642.862.582.722.723.82%344,088,417
Mar 12, 20262.572.652.532.622.621.16%179,728,100
Mar 11, 20262.532.602.502.592.592.37%174,952,500
Mar 10, 20262.522.572.462.532.53-135,126,598
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