BCEG Environmental Remediation Co. Ltd. Class A 300958
SZSE · China · Industrial Services
CNY 12.42-0.18 (-1.43%)
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 12.42 | -1.43% | CNY 12.60 | CNY 12.65 | CNY 12.36 | 1.59M |
| 2026-09-29 | CNY 12.60 | +1.69% | CNY 12.34 | CNY 12.64 | CNY 12.22 | 2.01M |
| 2026-09-28 | CNY 12.39 | +0.16% | CNY 12.29 | CNY 12.53 | CNY 12.23 | 2.59M |
| 2026-09-24 | CNY 12.37 | +0.08% | CNY 12.44 | CNY 12.48 | CNY 12.32 | 1.70M |
| 2026-09-23 | CNY 12.36 | +0.57% | CNY 12.27 | CNY 12.43 | CNY 12.18 | 1.52M |
| 2026-09-22 | CNY 12.29 | +1.24% | CNY 12.18 | CNY 12.45 | CNY 12.06 | 2.24M |
| 2026-09-21 | CNY 12.14 | +2.27% | CNY 11.86 | CNY 12.18 | CNY 11.80 | 2.02M |
| 2026-09-18 | CNY 11.87 | +0.42% | CNY 11.84 | CNY 12.03 | CNY 11.81 | 1.71M |
| 2026-09-17 | CNY 11.82 | +0.77% | CNY 11.67 | CNY 11.87 | CNY 11.52 | 2.12M |
| 2026-09-16 | CNY 11.73 | +1.38% | CNY 11.49 | CNY 11.83 | CNY 11.40 | 2.75M |
| 2026-09-15 | CNY 11.57 | -3.98% | CNY 11.99 | CNY 12.09 | CNY 11.51 | 2.70M |
| 2026-09-14 | CNY 12.05 | +0.92% | CNY 11.80 | CNY 12.23 | CNY 11.80 | 2.45M |
| 2026-09-11 | CNY 11.94 | -3.08% | CNY 12.11 | CNY 12.20 | CNY 11.80 | 3.33M |
| 2026-09-10 | CNY 12.32 | -1.36% | CNY 12.42 | CNY 12.49 | CNY 12.20 | 2.19M |
| 2026-09-09 | CNY 12.49 | -0.72% | CNY 12.53 | CNY 12.59 | CNY 12.40 | 1.79M |
| 2026-09-08 | CNY 12.58 | +0.96% | CNY 12.47 | CNY 12.63 | CNY 12.40 | 1.91M |
| 2026-09-07 | CNY 12.46 | -0.24% | CNY 12.60 | CNY 12.60 | CNY 12.37 | 3.29M |
| 2026-09-04 | CNY 12.49 | -0.08% | CNY 12.47 | CNY 12.67 | CNY 12.40 | 2.63M |
| 2026-09-03 | CNY 12.50 | -2.04% | CNY 12.74 | CNY 12.87 | CNY 12.39 | 2.95M |
| 2026-09-02 | CNY 12.76 | -0.70% | CNY 12.85 | CNY 12.92 | CNY 12.63 | 2.20M |
| 2026-09-01 | CNY 12.85 | +0.63% | CNY 12.80 | CNY 12.94 | CNY 12.73 | 2.43M |
| 2026-08-31 | CNY 12.77 | +0.55% | CNY 12.65 | CNY 12.84 | CNY 12.50 | 2.74M |
| 2026-08-28 | CNY 12.70 | +0.95% | CNY 12.55 | CNY 12.80 | CNY 12.49 | 3.66M |
| 2026-08-27 | CNY 12.58 | -1.26% | CNY 12.66 | CNY 13.06 | CNY 12.47 | 4.06M |
| 2026-08-26 | CNY 12.74 | +1.19% | CNY 12.57 | CNY 12.82 | CNY 12.49 | 4.27M |
| 2026-08-25 | CNY 12.59 | +0.64% | CNY 12.29 | CNY 12.66 | CNY 12.21 | 4.48M |
| 2026-08-24 | CNY 12.51 | +0.32% | CNY 12.38 | CNY 12.71 | CNY 12.26 | 6.68M |
| 2026-08-21 | CNY 12.47 | +3.92% | CNY 12.05 | CNY 12.49 | CNY 12.00 | 6.72M |
| 2026-08-20 | CNY 12.00 | +2.13% | CNY 11.76 | CNY 12.07 | CNY 11.75 | 3.55M |
| 2026-08-19 | CNY 11.75 | -2.49% | CNY 11.92 | CNY 11.99 | CNY 11.64 | 2.87M |
| 2026-08-18 | CNY 12.05 | +0.25% | CNY 12.00 | CNY 12.10 | CNY 11.90 | 1.66M |
| 2026-08-17 | CNY 12.02 | +3.62% | CNY 11.71 | CNY 12.05 | CNY 11.59 | 3.60M |
| 2026-08-14 | CNY 11.60 | +0.61% | CNY 11.53 | CNY 11.61 | CNY 11.40 | 1.89M |
| 2026-08-13 | CNY 11.53 | -2.70% | CNY 11.78 | CNY 11.85 | CNY 11.52 | 2.71M |
| 2026-08-12 | CNY 11.85 | +0.77% | CNY 11.80 | CNY 11.90 | CNY 11.66 | 2.17M |
| 2026-08-11 | CNY 11.76 | -0.17% | CNY 11.68 | CNY 11.87 | CNY 11.61 | 2.34M |
| 2026-08-10 | CNY 11.78 | +4.71% | CNY 11.22 | CNY 11.82 | CNY 11.21 | 4.58M |
| 2026-08-07 | CNY 11.25 | -0.09% | CNY 11.28 | CNY 11.32 | CNY 11.10 | 4.48M |
| 2026-08-06 | CNY 11.26 | -0.27% | CNY 11.34 | CNY 11.41 | CNY 11.06 | 4.75M |
| 2026-08-05 | CNY 11.29 | -1.14% | CNY 11.43 | CNY 11.49 | CNY 11.20 | 3.65M |
| 2026-08-04 | CNY 11.42 | -0.35% | CNY 11.47 | CNY 11.57 | CNY 11.34 | 4.17M |
| 2026-08-03 | CNY 11.46 | +2.05% | CNY 11.23 | CNY 11.48 | CNY 11.19 | 4.10M |
| 2026-07-31 | CNY 11.23 | +2.09% | CNY 10.98 | CNY 11.26 | CNY 10.98 | 3.97M |
| 2026-07-30 | CNY 11.00 | -0.81% | CNY 11.01 | CNY 11.25 | CNY 10.92 | 3.00M |
| 2026-07-29 | CNY 11.09 | +0.91% | CNY 10.99 | CNY 11.25 | CNY 10.92 | 3.57M |
| 2026-07-28 | CNY 10.99 | +1.10% | CNY 10.72 | CNY 11.09 | CNY 10.65 | 3.16M |
| 2026-07-27 | CNY 10.87 | +3.72% | CNY 10.44 | CNY 10.88 | CNY 10.40 | 2.68M |
| 2026-07-24 | CNY 10.48 | -2.24% | CNY 10.69 | CNY 10.69 | CNY 10.40 | 2.82M |
| 2026-07-23 | CNY 10.72 | +1.80% | CNY 10.46 | CNY 10.77 | CNY 10.46 | 3.83M |
| 2026-07-22 | CNY 10.53 | -0.94% | CNY 10.54 | CNY 10.68 | CNY 10.42 | 2.98M |
| 2026-07-21 | CNY 10.63 | -1.57% | CNY 10.70 | CNY 10.80 | CNY 10.01 | 6.26M |
| 2026-07-20 | CNY 10.80 | -3.05% | CNY 11.14 | CNY 11.44 | CNY 10.64 | 4.70M |
| 2026-07-17 | CNY 11.14 | -1.76% | CNY 11.36 | CNY 11.57 | CNY 11.03 | 3.45M |
| 2026-07-16 | CNY 11.34 | +0.98% | CNY 11.10 | CNY 11.43 | CNY 11.10 | 2.74M |
| 2026-07-15 | CNY 11.23 | +1.35% | CNY 11.11 | CNY 11.23 | CNY 10.93 | 3.22M |
| 2026-07-14 | CNY 11.08 | +1.47% | CNY 11.05 | CNY 11.08 | CNY 10.60 | 4.02M |
| 2026-07-13 | CNY 10.92 | -0.91% | CNY 10.96 | CNY 11.21 | CNY 10.79 | 3.91M |
| 2026-07-10 | CNY 11.02 | +1.57% | CNY 10.79 | CNY 11.14 | CNY 10.62 | 3.86M |
| 2026-07-09 | CNY 10.85 | +1.40% | CNY 10.66 | CNY 10.92 | CNY 10.39 | 3.47M |
| 2026-07-08 | CNY 10.70 | -0.56% | CNY 10.70 | CNY 10.75 | CNY 10.47 | 2.09M |
| 2026-07-07 | CNY 10.76 | -2.62% | CNY 10.95 | CNY 11.04 | CNY 10.63 | 2.58M |
| 2026-07-06 | CNY 11.05 | -1.07% | CNY 11.10 | CNY 11.26 | CNY 10.95 | 2.44M |
| 2026-07-03 | CNY 11.17 | +1.55% | CNY 11.05 | CNY 11.21 | CNY 10.89 | 2.89M |
| 2026-07-02 | CNY 11.00 | -0.45% | CNY 11.09 | CNY 11.28 | CNY 10.85 | 3.52M |
| 2026-07-01 | CNY 11.05 | +3.85% | CNY 10.60 | CNY 11.16 | CNY 10.51 | 4.59M |
| 2026-06-30 | CNY 10.64 | -0.37% | CNY 10.65 | CNY 10.80 | CNY 10.38 | 3.44M |
| 2026-06-29 | CNY 10.68 | -0.93% | CNY 10.77 | CNY 10.84 | CNY 10.26 | 4.04M |
| 2026-06-26 | CNY 10.78 | -1.19% | CNY 10.89 | CNY 10.89 | CNY 10.52 | 2.61M |
| 2026-06-25 | CNY 10.91 | -1.89% | CNY 11.05 | CNY 11.16 | CNY 10.69 | 2.78M |
| 2026-06-24 | CNY 11.12 | -4.06% | CNY 11.57 | CNY 11.57 | CNY 11.01 | 2.99M |
| 2026-06-23 | CNY 11.59 | +1.49% | CNY 11.37 | CNY 11.73 | CNY 11.26 | 3.12M |
| 2026-06-22 | CNY 11.42 | +0.44% | CNY 11.29 | CNY 11.45 | CNY 10.74 | 3.65M |
| 2026-06-18 | CNY 11.37 | -1.98% | CNY 11.53 | CNY 11.58 | CNY 11.22 | 2.93M |
| 2026-06-17 | CNY 11.60 | -1.53% | CNY 11.77 | CNY 11.78 | CNY 11.52 | 3.29M |
| 2026-06-16 | CNY 11.78 | +0.43% | CNY 11.75 | CNY 11.84 | CNY 11.51 | 2.87M |
| 2026-06-15 | CNY 11.73 | -0.34% | CNY 11.82 | CNY 12.17 | CNY 11.61 | 3.66M |
| 2026-06-12 | CNY 11.77 | +0.17% | CNY 11.96 | CNY 12.04 | CNY 11.57 | 2.92M |
| 2026-06-11 | CNY 11.75 | -2.08% | CNY 11.97 | CNY 12.05 | CNY 11.57 | 2.33M |
| 2026-06-10 | CNY 12.00 | -1.23% | CNY 12.04 | CNY 12.23 | CNY 11.79 | 2.57M |
| 2026-06-09 | CNY 12.15 | +0.58% | CNY 12.17 | CNY 12.28 | CNY 11.97 | 2.35M |
| 2026-06-08 | CNY 12.08 | -3.21% | CNY 12.06 | CNY 12.60 | CNY 11.88 | 2.96M |
| 2026-06-05 | CNY 12.48 | +1.22% | CNY 12.32 | CNY 12.71 | CNY 12.06 | 3.01M |
| 2026-06-04 | CNY 12.33 | -2.84% | CNY 12.60 | CNY 12.69 | CNY 12.22 | 2.62M |
| 2026-06-03 | CNY 12.69 | -1.09% | CNY 12.81 | CNY 12.86 | CNY 12.45 | 2.68M |
| 2026-06-02 | CNY 12.83 | -3.32% | CNY 13.25 | CNY 13.30 | CNY 12.72 | 3.17M |
| 2026-06-01 | CNY 13.27 | +3.43% | CNY 12.81 | CNY 13.30 | CNY 12.60 | 3.88M |
| 2026-05-29 | CNY 12.83 | -2.14% | CNY 13.10 | CNY 13.37 | CNY 12.72 | 2.89M |
| 2026-05-28 | CNY 13.11 | +0.77% | CNY 12.95 | CNY 13.26 | CNY 12.61 | 3.39M |
| 2026-05-27 | CNY 13.01 | -3.06% | CNY 13.46 | CNY 13.48 | CNY 12.77 | 4.78M |
| 2026-05-26 | CNY 13.42 | -2.26% | CNY 13.70 | CNY 13.74 | CNY 13.23 | 3.04M |