Shenzhen - Delayed Quote CNY

Henan BCCY Environmental Energy Co., Ltd (300614.SZ)

10.42 -0.01 (-0.10%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.36 10.52 10.10 10.42 10.42 2,732,400
Apr 25, 2024 10.44 10.63 10.29 10.43 10.43 2,139,558
Apr 24, 2024 10.26 10.55 10.17 10.41 10.41 2,577,158
Apr 23, 2024 10.03 10.30 9.81 10.17 10.17 2,935,500
Apr 22, 2024 10.03 10.21 9.60 9.86 9.86 2,451,800
Apr 19, 2024 10.07 10.25 9.74 10.05 10.05 2,450,300
Apr 18, 2024 10.27 10.49 9.81 10.07 10.07 3,334,600
Apr 17, 2024 9.29 10.35 9.29 10.29 10.29 4,735,600
Apr 16, 2024 10.50 10.50 9.15 9.18 9.18 4,970,800
Apr 15, 2024 12.08 12.41 10.38 10.53 10.53 5,705,376
Apr 12, 2024 12.53 12.75 12.18 12.21 12.21 1,899,800
Apr 11, 2024 12.27 12.81 12.08 12.54 12.54 2,346,426
Apr 10, 2024 12.92 13.01 12.16 12.38 12.38 2,588,400
Apr 9, 2024 12.66 13.02 12.58 12.98 12.98 2,162,900
Apr 8, 2024 13.42 13.42 12.61 12.61 12.61 2,538,400
Apr 3, 2024 13.47 13.60 13.03 13.28 13.28 1,823,700
Apr 2, 2024 13.44 13.53 13.23 13.42 13.42 1,815,947
Apr 1, 2024 13.17 13.43 13.00 13.41 13.41 2,073,267
Mar 29, 2024 12.82 13.10 12.79 12.93 12.93 1,021,200
Mar 28, 2024 12.45 12.93 12.35 12.82 12.82 2,137,335
Mar 27, 2024 12.95 13.10 12.40 12.41 12.41 2,417,209
Mar 26, 2024 12.85 13.12 12.67 12.96 12.96 2,297,100
Mar 25, 2024 13.37 13.39 12.86 12.86 12.86 2,403,100
Mar 22, 2024 13.73 13.82 13.25 13.38 13.38 3,063,975
Mar 21, 2024 13.88 14.02 13.50 13.73 13.73 2,577,488
Mar 20, 2024 13.74 13.88 13.54 13.88 13.88 2,434,213
Mar 19, 2024 13.68 13.86 13.57 13.69 13.69 2,619,913
Mar 18, 2024 13.50 13.68 13.39 13.68 13.68 3,145,068
Mar 15, 2024 13.16 13.57 12.91 13.43 13.43 3,695,300
Mar 14, 2024 13.14 13.46 12.90 13.25 13.25 2,692,400
Mar 13, 2024 13.30 13.30 12.84 13.14 13.14 2,148,500
Mar 12, 2024 13.06 13.12 12.72 13.12 13.12 2,374,231
Mar 11, 2024 12.65 12.87 12.42 12.87 12.87 1,888,515
Mar 8, 2024 12.38 12.59 12.16 12.49 12.49 1,767,523
Mar 7, 2024 12.74 12.74 12.27 12.35 12.35 2,075,106
Mar 6, 2024 12.46 12.64 12.01 12.43 12.43 1,957,894
Mar 5, 2024 12.84 12.84 12.21 12.26 12.26 2,910,785
Mar 4, 2024 12.78 13.16 12.55 12.74 12.74 2,446,285
Mar 1, 2024 12.80 13.28 12.61 12.85 12.85 2,626,900
Feb 29, 2024 12.10 12.72 11.88 12.66 12.66 2,954,500
Feb 28, 2024 13.88 14.19 12.20 12.25 12.25 4,447,842
Feb 27, 2024 13.32 13.80 13.18 13.79 13.79 2,135,055
Feb 26, 2024 13.01 13.83 12.91 13.31 13.31 3,537,402
Feb 23, 2024 12.44 12.96 12.37 12.89 12.89 2,456,417
Feb 22, 2024 12.01 12.44 12.01 12.35 12.35 2,189,000
Feb 21, 2024 11.65 12.35 11.50 12.07 12.07 2,946,199
Feb 20, 2024 11.57 11.89 11.35 11.75 11.75 2,848,313
Feb 19, 2024 10.57 11.88 10.57 11.65 11.65 4,476,244
Feb 8, 2024 9.61 10.79 8.44 10.61 10.61 5,514,602
Feb 7, 2024 10.51 10.68 9.59 9.64 9.64 4,729,708
Feb 6, 2024 10.70 11.19 9.36 10.47 10.47 5,303,258
Feb 5, 2024 12.54 12.78 10.69 10.89 10.89 4,673,454
Feb 2, 2024 13.92 14.24 12.35 12.80 12.80 2,962,500
Feb 1, 2024 13.76 14.01 13.35 13.97 13.97 3,870,731
Jan 31, 2024 14.81 15.10 13.90 13.90 13.90 3,471,113
Jan 30, 2024 15.39 15.69 15.09 15.13 15.13 1,690,900
Jan 29, 2024 16.28 16.37 15.49 15.49 15.49 2,002,700
Jan 26, 2024 16.54 16.83 16.26 16.28 16.28 1,954,800
Jan 25, 2024 15.72 16.47 15.65 16.47 16.47 1,903,400
Jan 24, 2024 15.76 15.99 15.08 15.74 15.74 2,242,200
Jan 23, 2024 16.26 16.29 15.33 15.76 15.76 1,722,100
Jan 22, 2024 16.85 16.85 15.61 15.75 15.75 2,466,380
Jan 19, 2024 17.05 17.29 16.76 16.85 16.85 1,364,729
Jan 18, 2024 17.18 17.27 16.45 17.05 17.05 2,272,705
Jan 17, 2024 17.79 17.90 17.14 17.18 17.18 1,458,300
Jan 16, 2024 18.26 18.26 17.38 17.79 17.79 2,329,000
Jan 15, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 12, 2024 18.58 19.03 18.47 18.50 18.50 2,337,401
Jan 11, 2024 18.46 18.46 18.05 18.40 18.40 1,482,913
Jan 10, 2024 18.17 18.53 17.83 18.16 18.16 1,559,700
Jan 9, 2024 18.18 18.56 18.10 18.32 18.32 1,920,800
Jan 8, 2024 18.97 18.98 18.24 18.26 18.26 2,588,600
Jan 5, 2024 19.22 19.48 18.85 19.01 19.01 2,557,300
Jan 4, 2024 19.46 19.81 19.10 19.43 19.43 3,592,850
Jan 3, 2024 18.94 19.88 18.84 19.54 19.54 4,692,407
Jan 2, 2024 18.80 19.30 18.80 19.06 19.06 2,092,615
Dec 29, 2023 18.79 18.98 18.51 18.73 18.73 2,276,211
Dec 28, 2023 17.91 19.18 17.82 18.82 18.82 2,753,400
Dec 27, 2023 17.84 18.10 17.83 17.90 17.90 1,485,070
Dec 26, 2023 18.03 18.09 17.81 17.92 17.92 1,226,600
Dec 25, 2023 18.24 18.30 18.00 18.03 18.03 1,173,800
Dec 22, 2023 18.70 18.70 18.18 18.24 18.24 1,740,657
Dec 21, 2023 18.62 18.85 18.10 18.70 18.70 2,098,900
Dec 20, 2023 18.97 19.28 18.63 18.66 18.66 2,028,429
Dec 19, 2023 19.70 19.87 18.67 19.03 19.03 3,380,400
Dec 18, 2023 20.21 20.26 19.65 19.67 19.67 1,225,400
Dec 15, 2023 20.55 20.62 20.20 20.20 20.20 1,104,929
Dec 14, 2023 20.61 20.75 20.34 20.47 20.47 927,400
Dec 13, 2023 20.87 20.90 20.50 20.52 20.52 1,217,500
Dec 12, 2023 20.59 20.99 20.32 20.87 20.87 1,951,600
Dec 11, 2023 20.29 20.56 20.09 20.54 20.54 1,430,258
Dec 8, 2023 20.69 20.90 20.28 20.30 20.30 1,370,500
Dec 7, 2023 20.81 20.81 20.51 20.62 20.62 1,373,400
Dec 6, 2023 20.90 21.26 20.77 20.80 20.80 1,649,700
Dec 5, 2023 21.72 21.72 20.93 20.99 20.99 1,729,700
Dec 4, 2023 21.61 21.79 21.42 21.52 21.52 1,093,400
Dec 1, 2023 21.64 21.74 21.38 21.62 21.62 1,299,200
Nov 30, 2023 21.83 22.07 21.35 21.64 21.64 2,227,200
Nov 29, 2023 22.25 22.35 21.96 22.08 22.08 1,511,729
Nov 28, 2023 21.97 22.32 21.62 22.25 22.25 2,088,336
Nov 27, 2023 22.50 22.70 21.45 21.87 21.87 4,397,377
Nov 24, 2023 23.16 23.30 22.76 23.08 23.08 2,416,300
Nov 23, 2023 22.29 23.40 22.29 23.25 23.25 4,053,796
Nov 22, 2023 22.67 22.84 22.30 22.35 22.35 2,086,100
Nov 21, 2023 22.90 23.03 22.62 22.66 22.66 1,984,200
Nov 20, 2023 22.65 22.99 22.65 22.90 22.90 1,767,145
Nov 17, 2023 22.65 22.80 22.47 22.77 22.77 2,158,400
Nov 16, 2023 23.15 23.54 22.56 22.65 22.65 4,453,000
Nov 15, 2023 22.84 24.23 22.69 23.26 23.26 7,139,289
Nov 14, 2023 22.81 22.81 22.43 22.74 22.74 2,165,481
Nov 13, 2023 22.60 22.70 22.34 22.68 22.68 2,430,458
Nov 10, 2023 22.10 22.59 21.91 22.31 22.31 3,284,839
Nov 9, 2023 22.69 22.69 22.10 22.27 22.27 4,263,285
Nov 8, 2023 24.31 24.50 22.40 22.71 22.71 9,481,918
Nov 7, 2023 24.03 24.54 23.50 24.36 24.36 3,800,821
Nov 6, 2023 24.16 24.80 23.64 23.95 23.95 4,262,718
Nov 3, 2023 23.61 24.75 23.61 24.21 24.21 5,337,508
Nov 2, 2023 22.38 24.35 22.37 23.98 23.98 8,505,148
Nov 1, 2023 22.55 22.85 22.45 22.76 22.76 1,328,300
Oct 31, 2023 22.56 23.20 22.47 22.62 22.62 1,319,944
Oct 30, 2023 22.64 23.10 22.46 22.68 22.68 2,660,398
Oct 27, 2023 22.38 23.10 22.14 22.97 22.97 3,643,387
Oct 26, 2023 20.88 22.58 20.88 22.47 22.47 4,771,916
Oct 25, 2023 21.22 21.50 20.88 21.11 21.11 1,195,872
Oct 24, 2023 20.35 21.10 20.12 21.06 21.06 1,452,358
Oct 23, 2023 21.10 21.24 20.09 20.20 20.20 1,304,400
Oct 20, 2023 21.58 21.71 20.86 20.91 20.91 1,508,100
Oct 19, 2023 21.59 22.06 21.56 21.61 21.61 1,004,000
Oct 18, 2023 22.36 22.39 21.49 21.85 21.85 1,602,700
Oct 17, 2023 22.34 22.48 22.03 22.48 22.48 1,352,085
Oct 16, 2023 22.14 22.36 21.83 22.32 22.32 1,272,400
Oct 13, 2023 22.40 22.41 21.92 22.11 22.11 1,276,613
Oct 12, 2023 22.61 22.79 22.31 22.55 22.55 1,137,700
Oct 11, 2023 22.60 22.86 22.50 22.54 22.54 1,574,700
Oct 10, 2023 22.81 22.81 22.37 22.50 22.50 1,864,800
Oct 9, 2023 21.80 22.73 21.60 22.68 22.68 3,860,044
Sep 28, 2023 21.54 21.82 21.54 21.71 21.71 1,162,881
Sep 27, 2023 21.67 21.78 21.38 21.60 21.60 2,069,824
Sep 26, 2023 22.55 22.70 21.61 21.79 21.79 3,521,611
Sep 25, 2023 22.30 23.08 22.19 22.71 22.71 3,728,158
Sep 22, 2023 23.86 23.94 22.08 22.68 22.68 7,452,579
Sep 21, 2023 23.50 25.15 23.30 24.08 24.08 8,428,132
Sep 20, 2023 24.00 24.30 23.26 23.31 23.31 4,265,830
Sep 19, 2023 24.08 25.25 23.91 24.36 24.36 7,345,528
Sep 18, 2023 24.13 24.50 23.58 23.98 23.98 4,422,344
Sep 15, 2023 22.75 24.46 22.70 24.06 24.06 7,387,200
Sep 14, 2023 22.89 22.94 22.36 22.72 22.72 1,749,506
Sep 13, 2023 22.94 23.09 22.55 22.88 22.88 1,434,900
Sep 12, 2023 22.97 23.20 22.78 23.04 23.04 1,323,200
Sep 11, 2023 22.47 23.06 22.32 23.05 23.05 2,292,100
Sep 8, 2023 22.11 22.59 21.98 22.51 22.51 1,275,169
Sep 7, 2023 22.77 22.88 22.16 22.18 22.18 1,547,000
Sep 6, 2023 22.50 22.89 22.37 22.85 22.85 1,410,400
Sep 5, 2023 22.37 22.88 22.31 22.70 22.70 1,793,164
Sep 4, 2023 22.21 22.49 22.03 22.46 22.46 1,674,164
Sep 1, 2023 22.40 22.62 21.91 22.08 22.08 2,246,100
Aug 31, 2023 22.76 22.87 22.31 22.38 22.38 1,369,600
Aug 30, 2023 23.12 23.41 22.66 22.80 22.80 2,339,116
Aug 29, 2023 22.04 23.22 22.04 23.21 23.21 2,063,950
Aug 28, 2023 23.31 23.99 22.26 22.29 22.29 2,730,000
Aug 25, 2023 22.52 23.64 22.35 22.35 22.35 2,186,864
Aug 24, 2023 22.91 23.10 22.53 22.71 22.71 1,246,422
Aug 23, 2023 23.35 23.47 22.99 23.04 23.04 940,016
Aug 22, 2023 23.53 23.54 22.75 23.35 23.35 1,677,553
Aug 21, 2023 23.48 23.74 23.20 23.57 23.57 1,282,500
Aug 18, 2023 23.40 23.82 23.21 23.32 23.32 1,448,375
Aug 17, 2023 22.83 23.37 22.59 23.31 23.31 1,164,474
Aug 16, 2023 23.19 23.35 22.83 22.83 22.83 1,426,301
Aug 15, 2023 23.60 23.71 23.10 23.27 23.27 1,390,432
Aug 14, 2023 23.62 23.90 23.42 23.66 23.66 1,637,728
Aug 11, 2023 25.26 25.26 23.15 23.49 23.49 4,790,598
Aug 10, 2023 25.09 25.17 25.00 25.06 25.06 931,300
Aug 9, 2023 25.37 25.47 25.03 25.09 25.09 1,225,600
Aug 8, 2023 25.25 25.38 25.10 25.31 25.31 1,384,127
Aug 7, 2023 25.36 25.42 24.95 25.22 25.22 2,439,616
Aug 4, 2023 25.42 25.60 25.10 25.36 25.36 2,348,445
Aug 3, 2023 25.07 25.66 24.93 25.38 25.38 2,829,381
Aug 2, 2023 25.10 25.45 24.92 25.16 25.16 1,752,355
Aug 1, 2023 25.23 25.32 24.82 25.21 25.21 2,179,071
Jul 31, 2023 25.36 25.36 24.92 25.12 25.12 2,398,200
Jul 28, 2023 25.01 25.29 24.98 25.25 25.25 1,523,200
Jul 27, 2023 25.21 25.38 24.96 25.15 25.15 2,032,600
Jul 26, 2023 24.99 25.46 24.72 25.21 25.21 2,995,867
Jul 25, 2023 24.91 25.14 24.72 24.95 24.95 2,504,767
Jul 24, 2023 24.99 25.15 24.71 24.78 24.78 2,353,100
Jul 21, 2023 25.19 25.57 24.78 25.00 25.00 3,255,973
Jul 20, 2023 26.77 26.96 25.16 25.32 25.32 5,999,758
Jul 19, 2023 28.37 28.64 26.70 26.80 26.80 5,512,180
Jul 18, 2023 29.18 29.57 27.61 28.00 28.00 7,077,829
Jul 17, 2023 30.49 30.98 29.86 30.09 30.09 5,431,428
Jul 14, 2023 29.92 31.20 29.31 30.50 30.50 9,366,667
Jul 13, 2023 27.94 30.97 27.90 29.99 29.99 12,176,494
Jul 12, 2023 28.20 29.10 27.77 27.80 27.80 3,793,871
Jul 11, 2023 27.74 27.98 27.15 27.84 27.84 2,250,800
Jul 10, 2023 29.00 29.80 27.51 27.52 27.52 4,193,079
Jul 7, 2023 27.90 28.70 27.60 27.85 27.85 1,944,300
Jul 6, 2023 28.00 28.28 27.70 27.90 27.90 1,672,029
Jul 5, 2023 27.64 28.44 27.52 28.11 28.11 3,007,100
Jul 4, 2023 27.27 28.27 27.15 27.59 27.59 2,556,334
Jul 3, 2023 27.40 27.92 27.21 27.35 27.35 3,282,604
Jun 30, 2023 28.20 28.98 27.30 27.39 27.39 6,515,298
Jun 29, 2023 26.32 27.54 26.00 27.09 27.09 4,447,000
Jun 28, 2023 25.80 26.48 25.57 26.32 26.32 3,447,766
Jun 27, 2023 24.82 25.73 24.82 25.72 25.72 2,821,239
Jun 26, 2023 25.50 26.19 24.81 24.99 24.99 3,529,414
Jun 21, 2023 25.14 26.14 24.94 25.75 25.75 4,084,270
Jun 20, 2023 25.56 25.56 25.07 25.14 25.14 2,048,413
Jun 19, 2023 25.67 25.76 25.18 25.26 25.26 2,671,533
Jun 16, 2023 25.75 26.05 25.32 25.67 25.67 2,526,100
Jun 15, 2023 25.65 26.56 25.50 25.72 25.72 4,112,316
Jun 14, 2023 25.18 26.05 25.13 25.45 25.45 3,554,050
Jun 13, 2023 25.18 25.84 24.91 25.23 25.23 4,700,100
Jun 12, 2023 28.01 28.03 24.90 25.48 25.48 9,739,995
Jun 9, 2023 29.10 29.58 28.44 28.65 28.65 5,180,452
Jun 8, 2023 0.02 Dividend
Jun 8, 2023 27.95 29.44 27.81 28.77 28.77 5,479,339
Jun 7, 2023 28.13 28.80 27.76 28.12 28.10 2,798,358
Jun 6, 2023 29.00 29.40 27.99 28.19 28.17 4,792,598
Jun 5, 2023 29.09 29.90 28.28 29.02 29.00 6,464,200
Jun 2, 2023 28.50 29.14 27.92 28.90 28.88 4,463,532
Jun 1, 2023 28.75 29.69 28.41 28.52 28.50 6,765,243
May 31, 2023 27.15 29.28 26.91 29.08 29.06 9,112,937
May 30, 2023 26.75 27.98 26.70 27.23 27.21 3,241,543
May 29, 2023 26.99 27.25 26.60 26.71 26.69 1,679,687
May 26, 2023 27.28 27.30 26.69 27.02 27.00 1,749,700
May 25, 2023 27.00 27.68 26.70 27.12 27.10 2,913,514
May 24, 2023 26.75 27.40 26.53 27.28 27.26 2,773,533
May 23, 2023 26.42 26.98 26.01 26.89 26.87 3,283,863
May 22, 2023 24.86 26.78 24.86 26.45 26.43 3,793,792
May 19, 2023 25.19 25.19 24.60 24.87 24.85 791,872
May 18, 2023 25.08 25.23 24.80 25.00 24.98 692,000
May 17, 2023 24.83 25.28 24.43 25.08 25.06 1,147,800
May 16, 2023 24.90 25.47 24.70 24.81 24.79 1,043,358
May 15, 2023 24.71 24.98 24.40 24.86 24.84 1,180,000
May 12, 2023 24.95 25.15 24.63 24.71 24.69 625,105
May 11, 2023 24.39 25.12 24.35 24.87 24.85 1,009,200
May 10, 2023 24.25 24.55 23.90 24.43 24.41 807,000
May 9, 2023 24.80 24.90 23.66 24.08 24.06 1,754,480
May 8, 2023 24.53 25.47 24.52 24.80 24.78 1,411,884
May 5, 2023 26.86 26.86 24.75 24.83 24.81 3,497,000
May 4, 2023 26.48 26.87 26.37 26.86 26.84 1,780,200
Apr 28, 2023 26.70 27.17 26.34 26.54 26.52 2,643,000
Apr 27, 2023 26.89 27.69 26.60 27.18 27.16 2,208,900
Apr 26, 2023 27.30 27.50 26.25 27.13 27.11 2,857,200