Shenzhen - Delayed Quote CNY

Beijing Orient Landscape & Environment Co., Ltd. (002310.SZ)

1.1300 -0.1200 (-9.60%)
At close: April 22 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 14,423,700
Apr 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 39,375,700
Apr 18, 2024 1.4200 1.4200 1.3800 1.3900 1.3900 42,143,350
Apr 17, 2024 1.3600 1.4300 1.3600 1.4200 1.4200 47,615,808
Apr 16, 2024 1.4300 1.4600 1.3500 1.3600 1.3600 64,717,855
Apr 15, 2024 1.4700 1.5400 1.4200 1.4600 1.4600 84,701,700
Apr 12, 2024 1.5900 1.6400 1.5700 1.5800 1.5800 34,988,530
Apr 11, 2024 1.5900 1.6400 1.5700 1.6000 1.6000 30,220,350
Apr 10, 2024 1.6200 1.6300 1.5700 1.5900 1.5900 40,740,653
Apr 9, 2024 1.6100 1.6400 1.6000 1.6200 1.6200 26,372,400
Apr 8, 2024 1.6700 1.6800 1.6100 1.6100 1.6100 58,781,968
Apr 3, 2024 1.7000 1.7200 1.6700 1.6800 1.6800 54,134,450
Apr 2, 2024 1.6800 1.7500 1.6700 1.7000 1.7000 76,408,978
Apr 1, 2024 1.6600 1.7300 1.6500 1.7000 1.7000 85,239,695
Mar 29, 2024 1.6000 1.7600 1.6000 1.6900 1.6900 100,218,100
Mar 28, 2024 1.5900 1.6400 1.5700 1.6000 1.6000 48,869,086
Mar 27, 2024 1.7000 1.7000 1.6000 1.6000 1.6000 73,033,500
Mar 26, 2024 1.6400 1.7400 1.6000 1.7100 1.7100 115,652,405
Mar 25, 2024 1.6600 1.6900 1.6400 1.6500 1.6500 45,088,500
Mar 22, 2024 1.7000 1.7100 1.6600 1.6600 1.6600 60,905,575
Mar 21, 2024 1.7200 1.7400 1.7000 1.7100 1.7100 58,032,899
Mar 20, 2024 1.7100 1.7500 1.6800 1.7300 1.7300 85,827,700
Mar 19, 2024 1.7400 1.7600 1.7000 1.7100 1.7100 98,682,251
Mar 18, 2024 1.7600 1.8300 1.7200 1.7500 1.7500 207,144,151
Mar 15, 2024 1.5900 1.7800 1.5700 1.7800 1.7800 233,432,490
Mar 14, 2024 1.6100 1.6600 1.6000 1.6200 1.6200 47,471,697
Mar 13, 2024 1.6300 1.6300 1.5900 1.6000 1.6000 32,379,900
Mar 12, 2024 1.6000 1.6400 1.5900 1.6300 1.6300 49,378,400
Mar 11, 2024 1.5900 1.6300 1.5700 1.6000 1.6000 33,567,500
Mar 8, 2024 1.5700 1.6200 1.5500 1.5900 1.5900 34,860,100
Mar 7, 2024 1.6400 1.6500 1.5700 1.5800 1.5800 59,853,157
Mar 6, 2024 1.5300 1.6800 1.5200 1.6300 1.6300 104,297,482
Mar 5, 2024 1.5600 1.5700 1.5300 1.5300 1.5300 24,699,400
Mar 4, 2024 1.5700 1.5900 1.5200 1.5700 1.5700 34,312,000
Mar 1, 2024 1.6000 1.6200 1.5600 1.5800 1.5800 39,446,800
Feb 29, 2024 1.5200 1.6000 1.5000 1.6000 1.6000 56,570,250
Feb 28, 2024 1.6400 1.7400 1.5500 1.5600 1.5600 111,188,282
Feb 27, 2024 1.5900 1.6500 1.5800 1.6300 1.6300 48,121,400
Feb 26, 2024 1.5900 1.6400 1.5500 1.6000 1.6000 62,274,800
Feb 23, 2024 1.5100 1.5800 1.5000 1.5800 1.5800 58,753,650
Feb 22, 2024 1.4900 1.5300 1.4800 1.5200 1.5200 37,159,582
Feb 21, 2024 1.4400 1.5400 1.4200 1.4900 1.4900 64,067,727
Feb 20, 2024 1.4400 1.4600 1.4100 1.4500 1.4500 35,210,677
Feb 19, 2024 1.3900 1.4600 1.3900 1.4400 1.4400 43,989,423
Feb 8, 2024 1.3400 1.3900 1.3000 1.3900 1.3900 49,815,097
Feb 7, 2024 1.3800 1.3900 1.2900 1.3000 1.3000 60,608,016
Feb 6, 2024 1.3100 1.4300 1.2500 1.3800 1.3800 67,201,100
Feb 5, 2024 1.4900 1.4900 1.3400 1.3400 1.3400 66,304,261
Feb 2, 2024 1.6400 1.6600 1.4800 1.4900 1.4900 105,965,550
Feb 1, 2024 1.6300 1.6800 1.6000 1.6400 1.6400 40,841,069
Jan 31, 2024 1.7200 1.7300 1.6600 1.6600 1.6600 37,764,800
Jan 30, 2024 1.7600 1.7900 1.7300 1.7300 1.7300 32,197,500
Jan 29, 2024 1.8200 1.8300 1.7700 1.7700 1.7700 41,066,400
Jan 26, 2024 1.7900 1.8600 1.7700 1.8200 1.8200 56,142,700
Jan 25, 2024 1.7600 1.8100 1.7500 1.8000 1.8000 51,405,600
Jan 24, 2024 1.7300 1.7700 1.6900 1.7700 1.7700 63,777,498
Jan 23, 2024 1.6600 1.7300 1.6300 1.7200 1.7200 42,141,950
Jan 22, 2024 1.7600 1.7700 1.6700 1.6800 1.6800 46,774,205
Jan 19, 2024 1.7900 1.8100 1.7700 1.7700 1.7700 38,752,600
Jan 18, 2024 1.8200 1.8300 1.7600 1.8100 1.8100 58,738,079
Jan 17, 2024 1.9200 1.9300 1.8300 1.8300 1.8300 57,367,140
Jan 16, 2024 1.9300 1.9500 1.8500 1.8900 1.8900 88,250,768
Jan 15, 2024 2.0200 2.0200 1.9200 1.9400 1.9400 175,598,096
Jan 12, 2024 2.0600 2.1200 2.0600 2.0700 2.0700 166,748,334
Jan 11, 2024 1.8500 1.9500 1.8400 1.9300 1.9300 79,619,480
Jan 10, 2024 1.8400 1.9600 1.8100 1.8800 1.8800 66,003,496
Jan 9, 2024 1.8400 1.8700 1.8300 1.8400 1.8400 28,330,775
Jan 8, 2024 1.8500 1.8900 1.8400 1.8400 1.8400 45,016,450
Jan 5, 2024 1.9000 1.9100 1.8500 1.8600 1.8600 33,358,700
Jan 4, 2024 1.9100 1.9300 1.8900 1.9000 1.9000 24,722,044
Jan 3, 2024 1.9300 1.9500 1.9000 1.9100 1.9100 35,691,000
Jan 2, 2024 1.9400 2.0000 1.9300 1.9400 1.9400 58,281,600
Dec 29, 2023 1.9500 1.9600 1.9300 1.9300 1.9300 25,289,100
Dec 28, 2023 1.9000 1.9500 1.8700 1.9500 1.9500 42,233,800
Dec 27, 2023 1.8800 1.9100 1.8600 1.8900 1.8900 31,006,580
Dec 26, 2023 1.8800 1.9000 1.8700 1.8800 1.8800 27,282,355
Dec 25, 2023 1.9100 1.9200 1.8700 1.8900 1.8900 30,014,505
Dec 22, 2023 1.9600 1.9700 1.9100 1.9100 1.9100 39,143,100
Dec 21, 2023 1.9200 1.9700 1.9100 1.9600 1.9600 41,774,110
Dec 20, 2023 1.9400 1.9900 1.9300 1.9400 1.9400 50,865,005
Dec 19, 2023 1.9300 1.9700 1.9100 1.9300 1.9300 36,166,800
Dec 18, 2023 2.0000 2.0000 1.9400 1.9400 1.9400 43,577,800
Dec 15, 2023 2.0000 2.0200 1.9900 2.0000 2.0000 31,539,700
Dec 14, 2023 1.9800 2.0200 1.9800 2.0000 2.0000 32,113,400
Dec 13, 2023 2.0200 2.0200 1.9800 1.9800 1.9800 30,936,300
Dec 12, 2023 1.9800 2.0400 1.9800 2.0100 2.0100 40,567,316
Dec 11, 2023 1.9700 2.0000 1.9600 2.0000 2.0000 42,255,370
Dec 8, 2023 2.0600 2.0700 1.9800 1.9800 1.9800 65,365,424
Dec 7, 2023 2.0600 2.0700 2.0400 2.0500 2.0500 26,932,661
Dec 6, 2023 2.0500 2.0800 2.0400 2.0700 2.0700 32,384,800
Dec 5, 2023 2.1100 2.1100 2.0500 2.0500 2.0500 37,129,950
Dec 4, 2023 2.0900 2.1100 2.0800 2.1100 2.1100 28,056,673
Dec 1, 2023 2.0700 2.0900 2.0600 2.0900 2.0900 33,563,200
Nov 30, 2023 2.0800 2.1100 2.0600 2.0700 2.0700 35,409,254
Nov 29, 2023 2.1300 2.1300 2.0800 2.0800 2.0800 45,432,700
Nov 28, 2023 2.1300 2.1500 2.0800 2.1400 2.1400 59,251,850
Nov 27, 2023 2.1800 2.1900 2.1400 2.1500 2.1500 66,523,715
Nov 24, 2023 2.2500 2.2500 2.1800 2.1900 2.1900 52,801,100
Nov 23, 2023 2.2000 2.2400 2.1700 2.2400 2.2400 61,473,500
Nov 22, 2023 2.2300 2.3000 2.2200 2.2200 2.2200 85,278,550
Nov 21, 2023 2.2100 2.2900 2.2000 2.2400 2.2400 107,922,742
Nov 20, 2023 2.2000 2.2200 2.1900 2.2000 2.2000 30,586,500
Nov 17, 2023 2.2100 2.2100 2.1800 2.2000 2.2000 31,757,746
Nov 16, 2023 2.2400 2.2400 2.2000 2.2100 2.2100 34,338,800
Nov 15, 2023 2.2600 2.2700 2.2300 2.2400 2.2400 44,786,650
Nov 14, 2023 2.1900 2.2700 2.1900 2.2500 2.2500 79,612,669
Nov 13, 2023 2.1900 2.2300 2.1800 2.2200 2.2200 51,259,495
Nov 10, 2023 2.2000 2.2100 2.1700 2.2000 2.2000 52,196,700
Nov 9, 2023 2.2100 2.2800 2.1900 2.2200 2.2200 72,033,369
Nov 8, 2023 2.3400 2.3500 2.2000 2.2300 2.2300 167,570,438
Nov 7, 2023 2.3200 2.3800 2.2700 2.3500 2.3500 89,100,530
Nov 6, 2023 2.2300 2.3300 2.2200 2.3200 2.3200 86,403,788
Nov 3, 2023 2.1800 2.2500 2.1700 2.2300 2.2300 59,295,023
Nov 2, 2023 2.2000 2.2100 2.1800 2.1800 2.1800 45,679,423
Nov 1, 2023 2.2400 2.2500 2.1900 2.2100 2.2100 54,437,700
Oct 31, 2023 2.2300 2.2700 2.2200 2.2500 2.2500 57,311,100
Oct 30, 2023 2.2200 2.2400 2.1900 2.2300 2.2300 66,293,500
Oct 27, 2023 2.2500 2.2700 2.2400 2.2600 2.2600 59,726,800
Oct 26, 2023 2.3200 2.3800 2.2700 2.2800 2.2800 87,794,900
Oct 25, 2023 2.4000 2.4500 2.3500 2.3600 2.3600 142,775,357
Oct 24, 2023 2.2000 2.3000 2.1800 2.2800 2.2800 85,554,956
Oct 23, 2023 2.2200 2.2400 2.1700 2.1800 2.1800 59,144,640
Oct 20, 2023 2.2000 2.2900 2.1900 2.2400 2.2400 69,437,500
Oct 19, 2023 2.2700 2.3300 2.2400 2.2400 2.2400 86,212,200
Oct 18, 2023 2.3000 2.3200 2.2700 2.2800 2.2800 54,600,200
Oct 17, 2023 2.4100 2.4100 2.2900 2.3200 2.3200 94,885,850
Oct 16, 2023 2.3700 2.4700 2.3600 2.4100 2.4100 82,357,700
Oct 13, 2023 2.3700 2.4500 2.3400 2.3800 2.3800 83,384,400
Oct 12, 2023 2.3800 2.4400 2.3700 2.3800 2.3800 66,313,000
Oct 11, 2023 2.4000 2.4100 2.3400 2.3900 2.3900 82,796,807
Oct 10, 2023 2.4600 2.4900 2.3900 2.4100 2.4100 80,681,200
Oct 9, 2023 2.5000 2.5100 2.4300 2.4400 2.4400 75,901,304
Sep 28, 2023 2.4900 2.5200 2.4700 2.5000 2.5000 90,991,937
Sep 27, 2023 2.4800 2.5800 2.4400 2.4800 2.4800 146,100,296
Sep 26, 2023 2.5000 2.5300 2.4500 2.4700 2.4700 70,213,999
Sep 25, 2023 2.5300 2.5500 2.4700 2.4900 2.4900 108,790,379
Sep 22, 2023 2.5400 2.5900 2.4900 2.5400 2.5400 133,119,749
Sep 21, 2023 2.6300 2.7200 2.5600 2.5700 2.5700 133,666,677
Sep 20, 2023 2.7100 2.7300 2.6200 2.6700 2.6700 163,448,064
Sep 19, 2023 2.6300 2.8500 2.6100 2.7400 2.7400 257,884,960
Sep 18, 2023 2.7500 2.7700 2.6200 2.6400 2.6400 195,170,997
Sep 15, 2023 2.6800 2.8900 2.6100 2.7800 2.7800 297,871,075
Sep 14, 2023 2.7000 2.8400 2.6400 2.6800 2.6800 317,289,164
Sep 13, 2023 2.4600 2.7000 2.4500 2.7000 2.7000 267,288,976
Sep 12, 2023 2.4500 2.4900 2.4300 2.4500 2.4500 76,901,894
Sep 11, 2023 2.5500 2.5600 2.4400 2.4700 2.4700 137,985,803
Sep 8, 2023 2.5300 2.6500 2.5200 2.5400 2.5400 130,684,211
Sep 7, 2023 2.5500 2.5800 2.5200 2.5200 2.5200 118,602,212
Sep 6, 2023 2.6400 2.6700 2.5500 2.5700 2.5700 165,552,313
Sep 5, 2023 2.7500 2.7600 2.6500 2.6800 2.6800 166,962,713
Sep 4, 2023 2.7300 2.8100 2.7200 2.7800 2.7800 164,160,454
Sep 1, 2023 2.8100 2.8300 2.7000 2.7200 2.7200 214,391,269
Aug 31, 2023 2.9300 3.0300 2.8400 2.8400 2.8400 243,685,216
Aug 30, 2023 3.0900 3.1400 2.9300 2.9600 2.9600 389,159,108
Aug 29, 2023 3.0600 3.3500 3.0000 3.2000 3.2000 549,835,744
Aug 28, 2023 2.8100 3.0600 2.7800 3.0600 3.0600 392,492,472
Aug 25, 2023 2.7000 2.9700 2.6300 2.7800 2.7800 392,306,430
Aug 24, 2023 2.6100 2.8000 2.5600 2.7200 2.7200 286,896,470
Aug 23, 2023 2.7200 2.8800 2.6500 2.6900 2.6900 330,398,762
Aug 22, 2023 2.8000 2.9700 2.5600 2.8200 2.8200 501,490,049
Aug 21, 2023 2.4100 2.7200 2.4000 2.7200 2.7200 304,725,252
Aug 18, 2023 2.3200 2.5800 2.3200 2.4700 2.4700 318,823,552
Aug 17, 2023 2.3200 2.4200 2.2800 2.3500 2.3500 159,102,977
Aug 16, 2023 2.3200 2.4200 2.2800 2.3500 2.3500 175,541,003
Aug 15, 2023 2.3600 2.3800 2.2800 2.2900 2.2900 146,292,748
Aug 14, 2023 2.3100 2.4600 2.2600 2.4000 2.4000 234,766,089
Aug 11, 2023 2.5300 2.5900 2.3600 2.3700 2.3700 300,372,904
Aug 10, 2023 2.6900 2.7800 2.5300 2.5500 2.5500 467,117,165
Aug 9, 2023 2.8900 2.9300 2.7000 2.8000 2.8000 610,014,108
Aug 8, 2023 2.3700 2.6600 2.3700 2.6600 2.6600 153,761,184
Aug 7, 2023 2.3200 2.5000 2.2800 2.4200 2.4200 217,714,488
Aug 4, 2023 2.4300 2.4500 2.3200 2.3400 2.3400 204,783,820
Aug 3, 2023 2.3300 2.5900 2.2900 2.4300 2.4300 276,858,912
Aug 2, 2023 2.3300 2.4500 2.3100 2.3600 2.3600 175,610,517
Aug 1, 2023 2.4300 2.5000 2.3500 2.3600 2.3600 232,308,450
Jul 31, 2023 2.2900 2.5400 2.2900 2.4700 2.4700 332,997,242
Jul 28, 2023 2.2800 2.4000 2.2400 2.3300 2.3300 292,894,439
Jul 27, 2023 2.4900 2.5900 2.3400 2.3500 2.3500 452,751,085
Jul 26, 2023 2.3200 2.6000 2.3200 2.6000 2.6000 228,109,732
Jul 25, 2023 2.2900 2.5400 2.2700 2.3600 2.3600 429,107,379
Jul 24, 2023 2.5000 2.5000 2.3000 2.3800 2.3800 528,054,067
Jul 21, 2023 2.2700 2.2700 2.2100 2.2700 2.2700 102,130,851
Jul 20, 2023 1.9700 2.0600 1.9600 2.0600 2.0600 98,202,986
Jul 19, 2023 1.7100 1.8700 1.7000 1.8700 1.8700 50,292,549
Jul 18, 2023 1.7000 1.7100 1.6800 1.7000 1.7000 14,193,430
Jul 17, 2023 1.6900 1.7200 1.6700 1.7100 1.7100 16,699,330
Jul 14, 2023 1.7000 1.7100 1.6800 1.7000 1.7000 16,111,305
Jul 13, 2023 1.6800 1.7300 1.6500 1.7000 1.7000 30,245,433
Jul 12, 2023 1.7600 1.7600 1.7200 1.7300 1.7300 14,823,700
Jul 11, 2023 1.7400 1.7600 1.7400 1.7600 1.7600 13,813,594
Jul 10, 2023 1.7400 1.7500 1.7300 1.7400 1.7400 11,391,100
Jul 7, 2023 1.7300 1.7400 1.7200 1.7400 1.7400 11,513,757
Jul 6, 2023 1.7400 1.7500 1.7200 1.7300 1.7300 12,567,668
Jul 5, 2023 1.7100 1.7700 1.7100 1.7300 1.7300 27,901,672
Jul 4, 2023 1.7300 1.7300 1.7000 1.7100 1.7100 12,864,709
Jul 3, 2023 1.7100 1.7400 1.7000 1.7200 1.7200 16,237,850
Jun 30, 2023 1.6600 1.7000 1.6600 1.7000 1.7000 16,998,019
Jun 29, 2023 1.6600 1.6900 1.6500 1.6700 1.6700 14,529,777
Jun 28, 2023 1.6700 1.6700 1.6300 1.6600 1.6600 18,342,705
Jun 27, 2023 1.6200 1.6800 1.6100 1.6700 1.6700 21,762,458
Jun 26, 2023 1.6300 1.6400 1.6000 1.6100 1.6100 19,764,100
Jun 21, 2023 1.6300 1.6600 1.6200 1.6300 1.6300 18,462,164
Jun 20, 2023 1.6700 1.6800 1.6200 1.6300 1.6300 31,474,534
Jun 19, 2023 1.7100 1.7200 1.6700 1.6800 1.6800 16,755,400
Jun 16, 2023 1.7200 1.7200 1.7100 1.7100 1.7100 9,795,968
Jun 15, 2023 1.7000 1.7200 1.6800 1.7200 1.7200 18,715,366
Jun 14, 2023 1.7100 1.7200 1.6900 1.7000 1.7000 15,288,055
Jun 13, 2023 1.7100 1.7300 1.7000 1.7100 1.7100 12,563,000
Jun 12, 2023 1.7200 1.7300 1.6900 1.7100 1.7100 16,290,483
Jun 9, 2023 1.7500 1.7600 1.7200 1.7200 1.7200 15,527,627
Jun 8, 2023 1.7200 1.7600 1.7100 1.7500 1.7500 21,376,795
Jun 7, 2023 1.7400 1.7500 1.7100 1.7200 1.7200 15,709,379
Jun 6, 2023 1.7600 1.7800 1.7300 1.7400 1.7400 19,601,483
Jun 5, 2023 1.7600 1.7700 1.7500 1.7500 1.7500 11,474,603
Jun 2, 2023 1.7400 1.7800 1.7400 1.7700 1.7700 13,811,025
Jun 1, 2023 1.7600 1.7600 1.7200 1.7400 1.7400 20,131,083
May 31, 2023 1.7100 1.8200 1.6800 1.7700 1.7700 43,063,495
May 30, 2023 1.7400 1.7400 1.6900 1.7200 1.7200 17,213,520
May 29, 2023 1.7500 1.7700 1.7300 1.7300 1.7300 12,556,488
May 26, 2023 1.7500 1.7600 1.7100 1.7400 1.7400 17,068,314
May 25, 2023 1.7500 1.7600 1.7200 1.7400 1.7400 16,423,026
May 24, 2023 1.7500 1.7800 1.7300 1.7600 1.7600 21,971,803
May 23, 2023 1.8200 1.8200 1.7600 1.7600 1.7600 36,184,800
May 22, 2023 1.8400 1.8400 1.8100 1.8200 1.8200 18,490,071
May 19, 2023 1.8500 1.8500 1.8300 1.8300 1.8300 14,722,614
May 18, 2023 1.8700 1.8700 1.8400 1.8400 1.8400 16,608,207
May 17, 2023 1.8600 1.8800 1.8400 1.8600 1.8600 17,301,484
May 16, 2023 1.8900 1.8900 1.8500 1.8600 1.8600 17,743,489
May 15, 2023 1.9100 1.9100 1.8500 1.8900 1.8900 25,776,840
May 12, 2023 1.9600 1.9700 1.9100 1.9100 1.9100 18,273,218
May 11, 2023 1.9300 1.9700 1.9300 1.9700 1.9700 19,895,391
May 10, 2023 1.9300 1.9500 1.9200 1.9400 1.9400 17,081,795
May 9, 2023 1.9700 1.9800 1.9300 1.9400 1.9400 23,900,073
May 8, 2023 1.9600 1.9800 1.9500 1.9600 1.9600 18,905,578
May 5, 2023 1.9600 1.9800 1.9200 1.9600 1.9600 26,162,295
May 4, 2023 1.9000 1.9500 1.9000 1.9500 1.9500 20,441,164
Apr 28, 2023 1.9400 1.9500 1.9100 1.9400 1.9400 14,719,500
Apr 27, 2023 1.9000 1.9500 1.8900 1.9400 1.9400 20,634,219
Apr 26, 2023 1.8600 1.9200 1.8500 1.9100 1.9100 23,843,577
Apr 25, 2023 1.8900 1.9000 1.8300 1.8500 1.8500 23,252,474
Apr 24, 2023 1.8400 1.9200 1.8100 1.8900 1.8900 36,520,989