Skip to main content
BCEG Environmental Remediation Co., Ltd. (SHE:300958)
China flag China · Delayed Price · Currency is CNY
14.37
-0.01 (-0.07%)
At close: Mar 9, 2026

SHE:300958 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2514.4514.1514.3714.37-0.07%3,716,902
Mar 6, 202613.8314.4413.8114.3814.383.30%3,547,200
Mar 5, 202613.9314.1313.8013.9213.920.72%2,721,483
Mar 4, 202613.5513.8713.5213.8213.820.58%3,682,249
Mar 3, 202614.1314.1913.6813.7413.74-2.21%4,346,067
Mar 2, 202614.2914.4513.9014.0514.05-2.97%4,511,539
Feb 27, 202614.7614.7614.1814.4814.48-2.16%6,633,646
Feb 26, 202614.7414.8914.4414.8014.801.30%5,189,756
Feb 25, 202614.4014.6814.4014.6114.611.53%3,288,710
Feb 24, 202614.1914.5114.1014.3914.392.20%3,610,698
Feb 13, 202614.1014.2714.0214.0814.08-0.56%2,574,488
Feb 12, 202614.2814.3013.9214.1614.16-0.63%3,371,317
Feb 11, 202614.2014.3714.1314.2514.250.35%2,837,408
Feb 10, 202614.1714.3514.1714.2014.200.28%3,518,094
Feb 9, 202614.2814.3014.0714.1614.160.93%3,224,833
Feb 6, 202613.7914.2313.7614.0314.031.08%4,531,874
Feb 5, 202614.0514.2413.8813.8813.88-0.64%4,151,517
Feb 4, 202614.1214.2513.8513.9713.97-0.07%7,352,803
Feb 3, 202613.8214.9913.8213.9813.983.71%9,817,723
Feb 2, 202613.5913.8313.4813.4813.48-0.96%3,945,946
Jan 30, 202613.3413.6613.2713.6113.612.02%2,889,720
Jan 29, 202613.4013.6413.2413.3413.34-0.45%3,253,600
Jan 28, 202613.6313.6513.3913.4013.40-1.69%2,426,037
Jan 27, 202613.8913.8913.2813.6313.63-0.37%3,665,767
Jan 26, 202613.8013.9013.5013.6813.68-0.87%3,821,086
Jan 23, 202613.8213.8713.7413.8013.80-0.22%2,283,600
Jan 22, 202613.6813.8513.5313.8313.831.47%2,672,956
Jan 21, 202613.3513.6513.3013.6313.631.49%2,535,178
Jan 20, 202613.4213.4913.2813.4313.430.30%3,072,040
Jan 19, 202613.0813.3913.0213.3913.392.37%2,872,437
Jan 16, 202613.0613.1712.9513.0813.08-0.08%2,127,900
Jan 15, 202613.0513.1713.0013.0913.09-0.08%1,843,796
Jan 14, 202613.0313.2612.8713.1013.100.54%3,645,137
Jan 13, 202613.0913.2712.9413.0313.030.39%3,467,631
Jan 12, 202612.9513.1012.7912.9812.981.25%2,623,856
Jan 9, 202612.6812.8512.6512.8212.821.10%3,088,010
Jan 8, 202612.4612.7612.3612.6812.681.77%2,999,189
Jan 7, 202612.6512.6512.4212.4612.46-1.27%2,421,700
Jan 6, 202612.6012.7712.5512.6212.620.16%3,083,550
Jan 5, 202612.5012.6812.4012.6012.601.53%2,980,950
Dec 31, 202512.4612.5012.3012.4112.41-2,709,639
Dec 30, 202512.5012.5412.3212.4112.41-0.88%2,166,800
Dec 29, 202512.4412.5712.3512.5212.520.64%1,847,400
Dec 26, 202512.5712.6512.4312.4412.44-0.80%2,317,395
Dec 25, 202512.5912.6012.4512.5412.540.32%1,955,800
Dec 24, 202512.4112.6212.3312.5012.500.89%2,500,314
Dec 23, 202512.5012.6012.3112.3912.39-0.88%1,992,000
Dec 22, 202512.6212.7212.4712.5012.50-0.95%2,218,400
Dec 19, 202512.3412.6412.3412.6212.622.60%2,462,056
Dec 18, 202512.1012.4212.0512.3012.301.23%2,549,400
Dec 17, 202512.0812.2311.8712.1512.150.58%2,731,400
Dec 16, 202512.3512.3512.0812.0812.08-2.42%2,437,200
Dec 15, 202512.1912.4912.1312.3812.380.73%2,600,069
Dec 12, 202512.4212.6312.2912.2912.29-0.73%3,334,100
Dec 11, 202512.7912.8112.3612.3812.38-2.90%4,272,400
Dec 10, 202512.9813.0512.7312.7512.75-2.00%2,576,179
Dec 9, 202513.1513.2313.0113.0113.01-1.06%1,775,450
Dec 8, 202513.0713.2813.0713.1513.151.00%2,693,144
Dec 5, 202512.7713.0612.6813.0213.021.72%2,240,449
Dec 4, 202513.2013.2512.7712.8012.80-2.81%3,106,250
Dec 3, 202513.4013.4613.1313.1713.17-1.72%2,484,300
Dec 2, 202513.4313.5013.2713.4013.40-0.45%2,732,088
Dec 1, 202513.7013.7813.4013.4613.46-0.66%3,032,588
Nov 28, 202513.2113.5513.1313.5513.552.26%2,999,757
Nov 27, 202513.1813.3213.0513.2513.250.99%2,911,400
Nov 26, 202513.4013.5613.1113.1213.12-1.58%2,920,480
Nov 25, 202513.3213.4913.2413.3313.330.23%3,030,876
Nov 24, 202513.1913.5613.1013.3013.302.70%4,023,400
Nov 21, 202513.7913.9412.9312.9512.95-6.70%5,182,614
Nov 20, 202513.9614.0813.7513.8813.88-0.57%3,183,673
Nov 19, 202514.2714.3013.9113.9613.96-1.83%3,075,375
Nov 18, 202514.4314.4314.1014.2214.22-1.18%3,049,800
Nov 17, 202514.3314.4614.2714.3914.390.42%2,923,186
Nov 14, 202514.1014.4614.0914.3314.331.27%3,399,300
Nov 13, 202514.1914.2414.0514.1514.15-0.14%3,003,639
Nov 12, 202514.1714.2714.0114.1714.17-2,589,800
Nov 11, 202514.1414.2514.0614.1714.170.21%2,597,569
Nov 10, 202514.4114.4814.0514.1414.14-0.42%4,198,992
Nov 7, 202513.9914.2813.9014.2014.201.43%4,114,900
Nov 6, 202513.9314.0313.8214.0014.000.50%2,762,022
Nov 5, 202513.8413.9513.7113.9313.930.36%2,905,600
Nov 4, 202513.7613.9313.6913.8813.880.87%3,394,300
Nov 3, 202513.6713.8013.6713.7613.760.58%2,696,493
Oct 31, 202513.4413.7413.4213.6813.681.86%3,336,428
Oct 30, 202513.5613.6813.4013.4313.43-0.96%3,358,279
Oct 29, 202513.6813.7813.5013.5613.56-1.31%2,975,500
Oct 28, 202513.7713.8313.6513.7413.740.15%2,590,600
Oct 27, 202513.7913.8813.5413.7213.72-0.94%4,756,100
Oct 24, 202513.8514.0513.7413.8513.85-4,031,500
Oct 23, 202513.7813.8813.6213.8513.850.29%3,745,631
Oct 22, 202513.6213.8513.6213.8113.811.32%5,069,718
Oct 21, 202513.3413.6513.3213.6313.632.02%3,762,000
Oct 20, 202513.1513.3613.1513.3613.361.83%3,079,700
Oct 17, 202513.1613.3713.0213.1213.12-0.08%3,835,183
Oct 16, 202513.4213.4713.1013.1313.13-2.23%3,293,887
Oct 15, 202513.2313.5313.1913.4313.431.59%4,063,653
Oct 14, 202513.3513.4313.1713.2213.22-0.68%3,428,400
Oct 13, 202512.8913.3612.6013.3113.310.99%5,003,100
Oct 10, 202512.9113.3012.8713.1813.182.09%4,315,222
Oct 9, 202513.0813.1812.8812.9112.91-1.00%3,651,628