Beijing Capital Eco-Environment Protection Group Co.,Ltd. Class A 600008
SSE · China · Utilities
CNY 2.73+0.02 (+0.74%)
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 2.73 | +0.74% | CNY 2.71 | CNY 2.74 | CNY 2.70 | 50.27M |
| 2026-09-29 | CNY 2.71 | +1.12% | CNY 2.67 | CNY 2.72 | CNY 2.67 | 47.14M |
| 2026-09-28 | CNY 2.68 | -1.11% | CNY 2.70 | CNY 2.71 | CNY 2.66 | 61.76M |
| 2026-09-24 | CNY 2.71 | -0.73% | CNY 2.73 | CNY 2.74 | CNY 2.70 | 50.85M |
| 2026-09-23 | CNY 2.73 | -0.36% | CNY 2.74 | CNY 2.76 | CNY 2.73 | 48.38M |
| 2026-09-22 | CNY 2.74 | -0.72% | CNY 2.76 | CNY 2.76 | CNY 2.73 | 55.81M |
| 2026-09-21 | CNY 2.76 | +0.36% | CNY 2.75 | CNY 2.76 | CNY 2.73 | 49.85M |
| 2026-09-18 | CNY 2.75 | +0.73% | CNY 2.73 | CNY 2.76 | CNY 2.73 | 57.34M |
| 2026-09-17 | CNY 2.73 | -0.73% | CNY 2.75 | CNY 2.75 | CNY 2.72 | 55.34M |
| 2026-09-16 | CNY 2.75 | -0.72% | CNY 2.77 | CNY 2.78 | CNY 2.73 | 83.92M |
| 2026-09-15 | CNY 2.77 | -0.72% | CNY 2.79 | CNY 2.80 | CNY 2.76 | 69.71M |
| 2026-09-14 | CNY 2.79 | 0.00% | CNY 2.78 | CNY 2.81 | CNY 2.77 | 73.93M |
| 2026-09-11 | CNY 2.79 | -1.41% | CNY 2.82 | CNY 2.83 | CNY 2.78 | 77.87M |
| 2026-09-10 | CNY 2.83 | 0.00% | CNY 2.82 | CNY 2.84 | CNY 2.80 | 75.51M |
| 2026-09-09 | CNY 2.83 | 0.00% | CNY 2.83 | CNY 2.84 | CNY 2.81 | 51.60M |
| 2026-09-08 | CNY 2.83 | +1.43% | CNY 2.78 | CNY 2.83 | CNY 2.78 | 88.64M |
| 2026-09-07 | CNY 2.79 | -0.36% | CNY 2.80 | CNY 2.81 | CNY 2.78 | 65.06M |
| 2026-09-04 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.80 | 68.04M |
| 2026-09-03 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 67.58M |
| 2026-09-02 | CNY 2.80 | -0.36% | CNY 2.81 | CNY 2.82 | CNY 2.78 | 69.50M |
| 2026-09-01 | CNY 2.81 | +1.08% | CNY 2.78 | CNY 2.84 | CNY 2.77 | 100.85M |
| 2026-08-31 | CNY 2.78 | -2.11% | CNY 2.83 | CNY 2.84 | CNY 2.77 | 120.45M |
| 2026-08-28 | CNY 2.84 | -0.35% | CNY 2.85 | CNY 2.86 | CNY 2.83 | 59.34M |
| 2026-08-27 | CNY 2.85 | -1.38% | CNY 2.88 | CNY 2.89 | CNY 2.82 | 87.30M |
| 2026-08-26 | CNY 2.89 | +1.05% | CNY 2.86 | CNY 2.89 | CNY 2.85 | 58.69M |
| 2026-08-25 | CNY 2.86 | +0.70% | CNY 2.83 | CNY 2.87 | CNY 2.83 | 47.91M |
| 2026-08-24 | CNY 2.84 | +1.07% | CNY 2.81 | CNY 2.84 | CNY 2.80 | 49.70M |
| 2026-08-21 | CNY 2.81 | -0.71% | CNY 2.83 | CNY 2.83 | CNY 2.80 | 46.99M |
| 2026-08-20 | CNY 2.83 | +1.07% | CNY 2.80 | CNY 2.84 | CNY 2.80 | 60.82M |
| 2026-08-19 | CNY 2.80 | -0.36% | CNY 2.82 | CNY 2.83 | CNY 2.79 | 54.01M |
| 2026-08-18 | CNY 2.81 | -0.35% | CNY 2.82 | CNY 2.83 | CNY 2.80 | 40.62M |
| 2026-08-17 | CNY 2.82 | +0.36% | CNY 2.81 | CNY 2.83 | CNY 2.79 | 42.51M |
| 2026-08-14 | CNY 2.81 | -1.06% | CNY 2.83 | CNY 2.84 | CNY 2.80 | 52.12M |
| 2026-08-13 | CNY 2.84 | -0.70% | CNY 2.86 | CNY 2.87 | CNY 2.83 | 47.39M |
| 2026-08-12 | CNY 2.86 | 0.00% | CNY 2.85 | CNY 2.88 | CNY 2.83 | 64.15M |
| 2026-08-11 | CNY 2.86 | 0.00% | CNY 2.86 | CNY 2.88 | CNY 2.84 | 55.74M |
| 2026-08-10 | CNY 2.86 | +0.70% | CNY 2.84 | CNY 2.88 | CNY 2.84 | 61.11M |
| 2026-08-07 | CNY 2.84 | -0.70% | CNY 2.86 | CNY 2.87 | CNY 2.83 | 55.49M |
| 2026-08-06 | CNY 2.86 | -0.69% | CNY 2.88 | CNY 2.89 | CNY 2.84 | 75.25M |
| 2026-08-05 | CNY 2.88 | -1.71% | CNY 2.94 | CNY 2.94 | CNY 2.87 | 107.20M |
| 2026-08-04 | CNY 2.93 | -2.33% | CNY 2.99 | CNY 3.01 | CNY 2.92 | 90.11M |
| 2026-08-03 | CNY 3.00 | +1.69% | CNY 2.94 | CNY 3.00 | CNY 2.93 | 93.04M |
| 2026-07-31 | CNY 2.95 | +0.34% | CNY 2.93 | CNY 2.95 | CNY 2.91 | 84.13M |
| 2026-07-30 | CNY 2.94 | +0.34% | CNY 2.93 | CNY 2.96 | CNY 2.90 | 78.05M |
| 2026-07-29 | CNY 2.93 | +2.09% | CNY 2.87 | CNY 2.95 | CNY 2.86 | 108.01M |
| 2026-07-28 | CNY 2.87 | -0.69% | CNY 2.88 | CNY 2.89 | CNY 2.84 | 73.59M |
| 2026-07-27 | CNY 2.89 | 0.00% | CNY 2.88 | CNY 2.91 | CNY 2.87 | 77.11M |
| 2026-07-24 | CNY 2.89 | -1.37% | CNY 2.93 | CNY 2.94 | CNY 2.88 | 64.38M |
| 2026-07-23 | CNY 2.93 | +1.74% | CNY 2.88 | CNY 2.94 | CNY 2.87 | 77.60M |
| 2026-07-22 | CNY 2.88 | 0.00% | CNY 2.88 | CNY 2.90 | CNY 2.84 | 95.10M |
| 2026-07-21 | CNY 2.88 | -0.69% | CNY 2.89 | CNY 2.96 | CNY 2.88 | 115.35M |
| 2026-07-20 | CNY 2.90 | +2.11% | CNY 2.85 | CNY 2.90 | CNY 2.83 | 107.93M |
| 2026-07-17 | CNY 2.84 | -1.05% | CNY 2.87 | CNY 2.92 | CNY 2.84 | 118.74M |
| 2026-07-16 | CNY 2.87 | -1.03% | CNY 2.89 | CNY 2.92 | CNY 2.86 | 67.44M |
| 2026-07-15 | CNY 2.90 | +1.75% | CNY 2.85 | CNY 2.91 | CNY 2.84 | 69.44M |
| 2026-07-14 | CNY 2.85 | +0.71% | CNY 2.82 | CNY 2.88 | CNY 2.80 | 77.54M |
| 2026-07-13 | CNY 2.83 | +0.71% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 71.11M |
| 2026-07-10 | CNY 2.81 | +0.72% | CNY 2.80 | CNY 2.83 | CNY 2.75 | 64.02M |
| 2026-07-09 | CNY 2.79 | 0.00% | CNY 2.79 | CNY 2.81 | CNY 2.76 | 57.79M |
| 2026-07-08 | CNY 2.79 | +1.09% | CNY 2.77 | CNY 2.81 | CNY 2.74 | 61.14M |
| 2026-07-07 | CNY 2.76 | -1.08% | CNY 2.80 | CNY 2.82 | CNY 2.75 | 56.04M |
| 2026-07-06 | CNY 2.79 | 0.00% | CNY 2.79 | CNY 2.81 | CNY 2.76 | 62.29M |
| 2026-07-03 | CNY 2.79 | +1.82% | CNY 2.75 | CNY 2.80 | CNY 2.74 | 66.40M |
| 2026-07-02 | CNY 2.74 | +0.37% | CNY 2.73 | CNY 2.77 | CNY 2.72 | 73.98M |
| 2026-07-01 | CNY 2.73 | +0.37% | CNY 2.71 | CNY 2.76 | CNY 2.69 | 78.39M |
| 2026-06-30 | CNY 2.72 | -1.45% | CNY 2.75 | CNY 2.75 | CNY 2.68 | 76.28M |
| 2026-06-29 | CNY 2.76 | -0.72% | CNY 2.77 | CNY 2.79 | CNY 2.70 | 90.64M |
| 2026-06-26 | CNY 2.78 | -2.11% | CNY 2.84 | CNY 2.85 | CNY 2.78 | 71.48M |
| 2026-06-25 | CNY 2.84 | -2.41% | CNY 2.90 | CNY 2.90 | CNY 2.83 | 92.84M |
| 2026-06-24 | CNY 2.91 | -2.68% | CNY 2.99 | CNY 2.99 | CNY 2.89 | 93.14M |
| 2026-06-23 | CNY 2.99 | +1.01% | CNY 2.95 | CNY 3.02 | CNY 2.94 | 92.12M |
| 2026-06-22 | CNY 2.96 | -0.67% | CNY 2.97 | CNY 2.97 | CNY 2.86 | 127.72M |
| 2026-06-18 | CNY 2.98 | -5.10% | CNY 3.08 | CNY 3.09 | CNY 2.96 | 121.05M |
| 2026-06-17 | CNY 3.14 | 0.00% | CNY 3.13 | CNY 3.16 | CNY 3.08 | 89.43M |
| 2026-06-16 | CNY 3.14 | -1.26% | CNY 3.17 | CNY 3.18 | CNY 3.13 | 79.61M |
| 2026-06-15 | CNY 3.18 | +0.63% | CNY 3.16 | CNY 3.18 | CNY 3.14 | 80.64M |
| 2026-06-12 | CNY 3.16 | +1.28% | CNY 3.13 | CNY 3.18 | CNY 3.09 | 80.95M |
| 2026-06-11 | CNY 3.12 | -0.32% | CNY 3.12 | CNY 3.15 | CNY 3.07 | 72.89M |
| 2026-06-10 | CNY 3.13 | +0.64% | CNY 3.10 | CNY 3.14 | CNY 3.08 | 74.08M |
| 2026-06-09 | CNY 3.11 | +1.30% | CNY 3.07 | CNY 3.11 | CNY 3.06 | 77.89M |
| 2026-06-08 | CNY 3.07 | -2.23% | CNY 3.11 | CNY 3.12 | CNY 3.05 | 111.16M |
| 2026-06-05 | CNY 3.14 | -1.57% | CNY 3.19 | CNY 3.22 | CNY 3.14 | 105.04M |
| 2026-06-04 | CNY 3.19 | -1.85% | CNY 3.24 | CNY 3.29 | CNY 3.19 | 120.52M |
| 2026-06-03 | CNY 3.25 | +0.31% | CNY 3.25 | CNY 3.27 | CNY 3.21 | 130.01M |
| 2026-06-02 | CNY 3.24 | +1.25% | CNY 3.19 | CNY 3.28 | CNY 3.19 | 143.52M |
| 2026-06-01 | CNY 3.20 | +1.59% | CNY 3.16 | CNY 3.21 | CNY 3.12 | 131.46M |
| 2026-05-29 | CNY 3.15 | +2.94% | CNY 3.06 | CNY 3.18 | CNY 3.06 | 167.99M |
| 2026-05-28 | CNY 3.06 | -0.33% | CNY 3.06 | CNY 3.10 | CNY 3.04 | 74.75M |
| 2026-05-27 | CNY 3.07 | -0.65% | CNY 3.09 | CNY 3.10 | CNY 3.06 | 51.06M |
| 2026-05-26 | CNY 3.09 | +0.32% | CNY 3.07 | CNY 3.10 | CNY 3.05 | 58.63M |