Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beijing Capital Eco-environment Protection Group Co.,ltd. (600008.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
2.89000.0000 (0.00%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20222.89002.92002.88002.89002.890051,164,342
Nov 29, 20222.87002.90002.86002.89002.890050,088,034
Nov 28, 20222.86002.87002.82002.87002.870046,855,724
Nov 25, 20222.84002.88002.84002.87002.870053,062,533
Nov 24, 20222.86002.88002.84002.85002.850038,066,411
Nov 23, 20222.85002.87002.84002.86002.860055,483,111
Nov 22, 20222.81002.86002.80002.84002.840052,061,304
Nov 21, 20222.82002.82002.80002.81002.810032,567,483
Nov 18, 20222.81002.84002.80002.83002.830046,378,747
Nov 17, 20222.81002.82002.80002.80002.800037,470,123
Nov 16, 20222.85002.85002.82002.83002.830028,992,965
Nov 15, 20222.84002.85002.82002.85002.850043,313,414
Nov 14, 20222.85002.86002.82002.84002.840043,000,734
Nov 11, 20222.85002.88002.83002.84002.840051,397,092
Nov 10, 20222.82002.84002.81002.83002.830040,316,818
Nov 09, 20222.84002.86002.82002.83002.830027,770,480
Nov 08, 20222.84002.85002.82002.85002.850039,141,649
Nov 07, 20222.85002.86002.83002.83002.830049,155,190
Nov 04, 20222.81002.86002.80002.85002.850066,054,447
Nov 03, 20222.78002.84002.77002.81002.810049,645,261
Nov 02, 20222.80002.81002.78002.80002.800049,610,139
Nov 01, 20222.76002.80002.73002.80002.800086,419,450
Oct 31, 20222.72002.76002.70002.76002.7600130,400,506
Oct 28, 20222.71002.71002.65002.67002.670043,881,855
Oct 27, 20222.70002.71002.69002.70002.700021,351,543
Oct 26, 20222.68002.71002.68002.69002.690027,456,550
Oct 25, 20222.67002.70002.66002.68002.680025,958,273
Oct 24, 20222.70002.73002.65002.68002.680038,290,994
Oct 21, 20222.71002.73002.70002.71002.710030,138,772
Oct 20, 20222.70002.72002.69002.71002.710026,133,640
Oct 19, 20222.71002.72002.69002.69002.690025,824,580
Oct 18, 20222.72002.73002.71002.71002.710020,376,855
Oct 17, 20222.68002.72002.68002.71002.710033,604,835
Oct 14, 20222.67002.71002.66002.68002.680036,140,511
Oct 13, 20222.68002.68002.64002.67002.670028,519,283
Oct 12, 20222.64002.69002.63002.68002.680026,920,104
Oct 11, 20222.62002.66002.61002.65002.650029,252,328
Oct 10, 20222.61002.66002.60002.61002.610037,966,062
Sep 30, 20222.59002.62002.58002.60002.600029,165,641
Sep 29, 20222.64002.65002.58002.59002.590032,782,532
Sep 28, 20222.65002.66002.62002.63002.630025,094,382
Sep 27, 20222.63002.67002.62002.66002.660026,465,412
Sep 26, 20222.68002.68002.63002.63002.630041,314,333
Sep 23, 20222.69002.72002.68002.69002.690029,991,752
Sep 22, 20222.70002.72002.69002.70002.700024,077,690
Sep 21, 20222.70002.73002.66002.72002.720032,816,972
Sep 20, 20222.70002.72002.69002.70002.700021,485,794
Sep 19, 20222.72002.73002.68002.70002.700038,121,584
Sep 16, 20222.77002.78002.71002.72002.720057,971,668
Sep 15, 20222.81002.82002.77002.78002.780050,211,050
Sep 14, 20222.81002.82002.80002.80002.800030,776,270
Sep 13, 20222.85002.86002.82002.83002.830031,484,150
Sep 09, 20222.84002.85002.83002.84002.840033,272,978
Sep 08, 20222.85002.86002.83002.84002.840029,057,550
Sep 07, 20222.83002.85002.82002.85002.850039,903,593
Sep 06, 20222.81002.84002.80002.83002.830045,529,238
Sep 05, 20222.80002.82002.79002.81002.810036,062,050
Sep 02, 20222.79002.81002.79002.80002.800029,215,005
Sep 01, 20222.81002.83002.79002.80002.800041,832,724
Aug 31, 20222.84002.85002.81002.81002.810064,987,155
Aug 30, 20222.87002.88002.85002.86002.860035,747,571
Aug 29, 20222.84002.89002.82002.88002.880046,177,598
Aug 26, 20222.87002.88002.85002.86002.860038,508,999
Aug 25, 20222.85002.87002.83002.87002.870042,091,731
Aug 24, 20222.89002.91002.83002.84002.840064,644,867
Aug 23, 20222.86002.89002.85002.88002.880055,038,909
Aug 22, 20222.85002.89002.84002.87002.870039,862,532
Aug 19, 20222.83002.86002.82002.85002.850045,300,531
Aug 18, 20222.87002.87002.82002.83002.830037,527,760
Aug 17, 20222.86002.88002.85002.87002.870040,242,865
Aug 16, 20222.86002.87002.84002.86002.860035,719,820
Aug 15, 20222.86002.87002.83002.85002.850031,282,802
Aug 12, 20222.85002.87002.84002.86002.860033,146,806
Aug 11, 20222.81002.85002.81002.85002.850042,952,848
Aug 10, 20222.81002.82002.79002.81002.810030,811,651
Aug 09, 20222.83002.84002.81002.82002.820031,357,928
Aug 08, 20222.83002.84002.81002.84002.840028,638,217
Aug 05, 20222.80002.85002.78002.84002.840050,422,534
Aug 04, 20222.80002.81002.77002.80002.800045,098,240
Aug 03, 20222.80002.84002.77002.78002.780066,939,870
Aug 02, 20222.90002.91002.80002.80002.8000110,700,247
Aug 01, 20222.94002.94002.91002.92002.920040,005,058
Jul 29, 20222.95002.96002.93002.94002.940038,629,220
Jul 28, 20222.97002.98002.94002.95002.950046,789,085
Jul 27, 20222.98002.99002.95002.96002.960039,275,716
Jul 26, 20222.96003.00002.93002.99002.990061,384,931
Jul 25, 20223.04003.06002.96002.96002.9600103,940,151
Jul 22, 20222.91003.07002.90003.03003.0300190,578,458
Jul 21, 20222.95002.95002.90002.91002.910048,881,938
Jul 20, 20222.98002.99002.94002.95002.950048,902,698
Jul 19, 20222.96002.98002.93002.97002.970081,844,597
Jul 18, 20222.85002.97002.84002.96002.9600133,310,632
Jul 15, 20222.87002.89002.84002.85002.850052,866,214
Jul 14, 20222.90002.91002.86002.88002.880044,153,260
Jul 13, 20222.86002.91002.85002.90002.900053,564,042
Jul 12, 20222.85002.89002.84002.86002.860049,171,700
Jul 11, 20222.85002.86002.83002.84002.840041,171,071
Jul 08, 20222.87002.88002.85002.85002.850038,989,098
Jul 07, 20222.87002.88002.86002.86002.860034,611,612
Jul 06, 20222.91002.91002.85002.87002.870072,150,785
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement