Henan BCCY Environmental Energy Co., Ltd. Class A 300614
SZSE · China · Utilities
CNY 10.39-0.14 (-1.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.39 | -1.33% | CNY 10.59 | CNY 10.79 | CNY 10.35 | 1.83M |
| 2026-09-29 | CNY 10.53 | +2.23% | CNY 10.35 | CNY 10.66 | CNY 10.15 | 2.62M |
| 2026-09-28 | CNY 10.30 | -0.10% | CNY 10.33 | CNY 10.40 | CNY 10.11 | 2.63M |
| 2026-09-24 | CNY 10.31 | -0.87% | CNY 10.35 | CNY 10.44 | CNY 10.20 | 2.96M |
| 2026-09-23 | CNY 10.40 | -0.19% | CNY 10.42 | CNY 10.49 | CNY 10.22 | 2.25M |
| 2026-09-22 | CNY 10.42 | +2.06% | CNY 10.34 | CNY 10.52 | CNY 10.15 | 2.53M |
| 2026-09-21 | CNY 10.21 | +2.72% | CNY 10.20 | CNY 10.30 | CNY 9.98 | 2.90M |
| 2026-09-18 | CNY 9.94 | -1.19% | CNY 10.17 | CNY 10.25 | CNY 9.90 | 3.14M |
| 2026-09-17 | CNY 10.06 | -0.69% | CNY 10.05 | CNY 10.08 | CNY 9.72 | 2.97M |
| 2026-09-16 | CNY 10.13 | +2.84% | CNY 9.81 | CNY 10.15 | CNY 9.69 | 3.23M |
| 2026-09-15 | CNY 9.85 | -5.47% | CNY 10.33 | CNY 10.51 | CNY 9.81 | 3.84M |
| 2026-09-14 | CNY 10.42 | +1.86% | CNY 10.09 | CNY 10.58 | CNY 10.07 | 3.54M |
| 2026-09-11 | CNY 10.23 | -3.67% | CNY 10.66 | CNY 10.66 | CNY 10.01 | 3.77M |
| 2026-09-10 | CNY 10.62 | -0.75% | CNY 10.63 | CNY 10.87 | CNY 10.55 | 2.98M |
| 2026-09-09 | CNY 10.70 | -2.01% | CNY 10.92 | CNY 10.95 | CNY 10.65 | 1.94M |
| 2026-09-08 | CNY 10.92 | +1.58% | CNY 10.65 | CNY 10.95 | CNY 10.65 | 1.77M |
| 2026-09-07 | CNY 10.75 | -0.09% | CNY 10.78 | CNY 10.85 | CNY 10.65 | 2.11M |
| 2026-09-04 | CNY 10.76 | +0.37% | CNY 10.78 | CNY 10.95 | CNY 10.65 | 2.23M |
| 2026-09-03 | CNY 10.72 | -2.19% | CNY 11.03 | CNY 11.14 | CNY 10.65 | 2.05M |
| 2026-09-02 | CNY 10.96 | -1.35% | CNY 11.00 | CNY 11.03 | CNY 10.80 | 1.67M |
| 2026-09-01 | CNY 11.11 | +0.91% | CNY 11.01 | CNY 11.14 | CNY 10.94 | 2.33M |
| 2026-08-31 | CNY 11.01 | +2.42% | CNY 10.75 | CNY 11.07 | CNY 10.63 | 2.62M |
| 2026-08-28 | CNY 10.75 | -0.28% | CNY 10.77 | CNY 10.89 | CNY 10.70 | 1.84M |
| 2026-08-27 | CNY 10.78 | -0.83% | CNY 10.83 | CNY 10.90 | CNY 10.70 | 1.96M |
| 2026-08-26 | CNY 10.87 | +0.09% | CNY 10.93 | CNY 10.95 | CNY 10.68 | 2.29M |
| 2026-08-25 | CNY 10.86 | +2.65% | CNY 10.43 | CNY 10.92 | CNY 10.40 | 2.39M |
| 2026-08-24 | CNY 10.58 | -1.58% | CNY 10.93 | CNY 10.95 | CNY 10.40 | 2.14M |
| 2026-08-21 | CNY 10.75 | +0.37% | CNY 10.67 | CNY 10.83 | CNY 10.44 | 1.89M |
| 2026-08-20 | CNY 10.71 | +2.49% | CNY 10.61 | CNY 10.79 | CNY 10.47 | 2.18M |
| 2026-08-19 | CNY 10.45 | -2.88% | CNY 10.72 | CNY 10.85 | CNY 10.20 | 3.68M |
| 2026-08-18 | CNY 10.76 | -0.37% | CNY 10.80 | CNY 10.80 | CNY 10.63 | 1.99M |
| 2026-08-17 | CNY 10.80 | +2.37% | CNY 10.52 | CNY 10.82 | CNY 10.38 | 2.79M |
| 2026-08-14 | CNY 10.55 | +0.09% | CNY 10.59 | CNY 10.64 | CNY 10.39 | 2.60M |
| 2026-08-13 | CNY 10.54 | -1.50% | CNY 10.70 | CNY 10.75 | CNY 10.54 | 2.19M |
| 2026-08-12 | CNY 10.70 | +0.56% | CNY 10.69 | CNY 10.75 | CNY 10.55 | 1.83M |
| 2026-08-11 | CNY 10.64 | -0.65% | CNY 10.69 | CNY 10.86 | CNY 10.45 | 2.13M |
| 2026-08-10 | CNY 10.71 | +2.39% | CNY 10.41 | CNY 10.74 | CNY 10.32 | 2.80M |
| 2026-08-07 | CNY 10.46 | -0.10% | CNY 10.47 | CNY 10.55 | CNY 10.25 | 2.51M |
| 2026-08-06 | CNY 10.47 | +1.26% | CNY 10.53 | CNY 10.58 | CNY 10.28 | 3.07M |
| 2026-08-05 | CNY 10.34 | +0.10% | CNY 10.43 | CNY 10.60 | CNY 10.20 | 3.06M |
| 2026-08-04 | CNY 10.33 | +3.51% | CNY 10.01 | CNY 10.55 | CNY 9.94 | 3.93M |
| 2026-08-03 | CNY 9.98 | +5.05% | CNY 9.65 | CNY 10.05 | CNY 9.53 | 3.30M |
| 2026-07-31 | CNY 9.50 | +3.60% | CNY 9.18 | CNY 9.66 | CNY 9.18 | 2.75M |
| 2026-07-30 | CNY 9.17 | -1.93% | CNY 9.41 | CNY 9.57 | CNY 9.05 | 3.29M |
| 2026-07-29 | CNY 9.35 | +3.20% | CNY 9.06 | CNY 9.40 | CNY 9.03 | 3.16M |
| 2026-07-28 | CNY 9.06 | +0.44% | CNY 8.99 | CNY 9.35 | CNY 8.82 | 2.95M |
| 2026-07-27 | CNY 9.02 | +2.27% | CNY 8.74 | CNY 9.10 | CNY 8.52 | 2.80M |
| 2026-07-24 | CNY 8.82 | -2.76% | CNY 8.94 | CNY 8.98 | CNY 8.57 | 2.81M |
| 2026-07-23 | CNY 9.07 | +6.08% | CNY 8.52 | CNY 9.09 | CNY 8.49 | 4.08M |
| 2026-07-22 | CNY 8.55 | -2.51% | CNY 8.88 | CNY 8.96 | CNY 8.45 | 3.55M |
| 2026-07-21 | CNY 8.77 | -1.90% | CNY 8.91 | CNY 9.11 | CNY 8.05 | 6.56M |
| 2026-07-20 | CNY 8.94 | -2.08% | CNY 9.21 | CNY 9.68 | CNY 8.78 | 3.91M |
| 2026-07-17 | CNY 9.13 | -5.88% | CNY 9.69 | CNY 9.95 | CNY 9.11 | 3.42M |
| 2026-07-16 | CNY 9.70 | +1.89% | CNY 9.49 | CNY 9.92 | CNY 9.39 | 3.01M |
| 2026-07-15 | CNY 9.52 | +1.06% | CNY 9.42 | CNY 9.74 | CNY 9.30 | 2.82M |
| 2026-07-14 | CNY 9.42 | +2.06% | CNY 9.20 | CNY 9.45 | CNY 9.02 | 3.38M |
| 2026-07-13 | CNY 9.23 | -5.43% | CNY 9.77 | CNY 9.90 | CNY 9.18 | 3.26M |
| 2026-07-10 | CNY 9.76 | +2.63% | CNY 9.41 | CNY 10.03 | CNY 9.37 | 3.46M |
| 2026-07-09 | CNY 9.51 | +0.96% | CNY 9.45 | CNY 9.64 | CNY 9.26 | 3.10M |
| 2026-07-08 | CNY 9.42 | -0.95% | CNY 10.03 | CNY 10.10 | CNY 9.26 | 3.64M |
| 2026-07-07 | CNY 9.51 | -4.04% | CNY 9.87 | CNY 9.98 | CNY 9.45 | 3.03M |
| 2026-07-06 | CNY 9.91 | -0.50% | CNY 9.82 | CNY 10.12 | CNY 9.79 | 2.57M |
| 2026-07-03 | CNY 9.96 | +3.75% | CNY 9.79 | CNY 10.05 | CNY 9.61 | 4.18M |
| 2026-07-02 | CNY 9.60 | -3.52% | CNY 9.96 | CNY 10.30 | CNY 9.60 | 3.94M |
| 2026-07-01 | CNY 9.95 | +2.79% | CNY 9.61 | CNY 10.11 | CNY 9.55 | 4.63M |
| 2026-06-30 | CNY 9.68 | -0.62% | CNY 9.75 | CNY 9.89 | CNY 9.50 | 3.55M |
| 2026-06-29 | CNY 9.74 | -0.31% | CNY 9.68 | CNY 9.82 | CNY 9.25 | 4.03M |
| 2026-06-26 | CNY 9.77 | -2.40% | CNY 9.96 | CNY 9.96 | CNY 9.50 | 3.98M |
| 2026-06-25 | CNY 10.01 | -3.29% | CNY 10.17 | CNY 10.32 | CNY 9.83 | 3.42M |
| 2026-06-24 | CNY 10.35 | -5.82% | CNY 10.92 | CNY 11.06 | CNY 10.31 | 3.71M |
| 2026-06-23 | CNY 10.99 | +0.92% | CNY 10.82 | CNY 11.33 | CNY 10.73 | 4.84M |
| 2026-06-22 | CNY 10.89 | 0.00% | CNY 10.89 | CNY 10.96 | CNY 10.31 | 3.65M |
| 2026-06-18 | CNY 10.89 | -1.00% | CNY 11.01 | CNY 11.16 | CNY 10.61 | 3.51M |
| 2026-06-17 | CNY 11.00 | -5.74% | CNY 11.62 | CNY 11.62 | CNY 10.88 | 5.25M |
| 2026-06-16 | CNY 11.67 | -3.63% | CNY 12.03 | CNY 12.03 | CNY 11.38 | 4.87M |
| 2026-06-15 | CNY 12.11 | +1.51% | CNY 12.00 | CNY 12.47 | CNY 11.90 | 5.62M |
| 2026-06-12 | CNY 11.93 | +8.55% | CNY 11.17 | CNY 12.36 | CNY 11.01 | 7.50M |
| 2026-06-11 | CNY 10.99 | -3.00% | CNY 11.28 | CNY 11.44 | CNY 10.86 | 3.54M |
| 2026-06-10 | CNY 11.33 | +0.71% | CNY 11.08 | CNY 11.39 | CNY 10.78 | 3.51M |
| 2026-06-09 | CNY 11.25 | +1.44% | CNY 11.26 | CNY 11.46 | CNY 10.97 | 3.16M |
| 2026-06-08 | CNY 11.09 | -5.05% | CNY 11.15 | CNY 11.67 | CNY 10.81 | 3.52M |
| 2026-06-05 | CNY 11.68 | +4.10% | CNY 11.32 | CNY 11.78 | CNY 10.95 | 3.67M |
| 2026-06-04 | CNY 11.22 | -3.53% | CNY 11.56 | CNY 11.67 | CNY 11.11 | 3.59M |
| 2026-06-03 | CNY 11.63 | -2.10% | CNY 11.88 | CNY 11.92 | CNY 11.50 | 2.81M |
| 2026-06-02 | CNY 11.88 | -3.41% | CNY 12.30 | CNY 12.30 | CNY 11.73 | 3.24M |
| 2026-06-01 | CNY 12.30 | +4.06% | CNY 11.82 | CNY 12.38 | CNY 10.48 | 3.45M |
| 2026-05-29 | CNY 11.82 | -3.51% | CNY 12.25 | CNY 12.43 | CNY 11.70 | 3.19M |
| 2026-05-28 | CNY 12.25 | +0.99% | CNY 12.10 | CNY 12.46 | CNY 11.86 | 3.53M |
| 2026-05-27 | CNY 12.13 | -2.26% | CNY 12.38 | CNY 12.62 | CNY 11.86 | 4.54M |
| 2026-05-26 | CNY 12.41 | -2.67% | CNY 12.67 | CNY 12.77 | CNY 12.32 | 3.09M |