Beijing Orient Landscape & Environment Co., Ltd. - 002310.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.47	2.51	2.51	2.55	2.42	103.35M
September 26, 2025	2.44	2.47	2.47	2.5	2.41	67.89M
September 25, 2025	2.46	2.45	2.45	2.46	2.42	56.43M
September 24, 2025	2.41	2.46	2.46	2.48	2.38	71.11M
September 23, 2025	2.46	2.42	2.42	2.47	2.36	89.81M
September 22, 2025	2.52	2.47	2.47	2.52	2.44	74.32M
September 19, 2025	2.62	2.52	2.52	2.63	2.5	124.26M
September 18, 2025	2.7	2.62	2.62	2.76	2.59	181.09M
September 17, 2025	2.77	2.72	2.72	2.81	2.69	190.75M
September 16, 2025	2.74	2.76	2.76	2.89	2.69	339.38M
September 15, 2025	2.46	2.67	2.67	2.67	2.45	127.62M
September 12, 2025	2.34	2.43	2.43	2.45	2.34	114.73M
September 11, 2025	2.33	2.35	2.35	2.38	2.3	65.28M
September 10, 2025	2.32	2.33	2.33	2.35	2.3	43.87M
September 09, 2025	2.31	2.32	2.32	2.39	2.31	86.02M
September 08, 2025	2.34	2.31	2.31	2.37	2.3	68.02M
September 05, 2025	2.33	2.34	2.34	2.34	2.3	58.04M
September 04, 2025	2.33	2.31	2.31	2.36	2.26	92.02M
September 03, 2025	2.39	2.34	2.34	2.4	2.33	79.32M
September 02, 2025	2.4	2.4	2.4	2.46	2.37	120.41M
September 01, 2025	2.32	2.38	2.38	2.41	2.28	121.15M
August 29, 2025	2.35	2.33	2.33	2.38	2.3	93.26M
August 28, 2025	2.31	2.35	2.35	2.38	2.3	128.12M
August 27, 2025	2.38	2.33	2.33	2.45	2.33	153.93M
August 26, 2025	2.3	2.38	2.38	2.52	2.28	212.94M
August 25, 2025	2.29	2.31	2.31	2.34	2.24	142.53M
August 22, 2025	2.19	2.32	2.32	2.34	2.19	196.36M
August 21, 2025	2.1	2.19	2.19	2.26	2.1	185.26M
August 20, 2025	2.09	2.11	2.11	2.11	2.08	39.55M
August 19, 2025	2.1	2.09	2.09	2.11	2.08	49.49M
August 18, 2025	2.12	2.11	2.11	2.13	2.1	60.5M
August 15, 2025	2.06	2.12	2.12	2.16	2.05	86.25M
August 14, 2025	2.09	2.06	2.06	2.1	2.06	47.56M
August 13, 2025	2.09	2.09	2.09	2.1	2.08	28.46M
August 12, 2025	2.09	2.09	2.09	2.1	2.08	27.68M
August 11, 2025	2.09	2.09	2.09	2.1	2.08	27.94M
August 08, 2025	2.1	2.1	2.1	2.11	2.09	22.12M
August 07, 2025	2.11	2.11	2.11	2.11	2.09	28.79M
August 06, 2025	2.11	2.11	2.11	2.12	2.09	32.04M
August 05, 2025	2.09	2.11	2.11	2.12	2.09	33.03M
August 04, 2025	2.09	2.09	2.09	2.1	2.08	28.27M
August 01, 2025	2.1	2.1	2.1	2.12	2.09	25.03M
July 31, 2025	2.14	2.1	2.1	2.15	2.1	60.95M
July 30, 2025	2.13	2.14	2.14	2.17	2.12	54.94M
July 29, 2025	2.14	2.14	2.14	2.15	2.12	34.63M
July 28, 2025	2.17	2.13	2.13	2.18	2.13	49.67M
July 25, 2025	2.19	2.17	2.17	2.21	2.14	88.24M
July 24, 2025	2.13	2.17	2.17	2.17	2.11	87.67M
July 23, 2025	2.12	2.13	2.13	2.14	2.11	41.73M
July 22, 2025	2.14	2.13	2.13	2.15	2.12	28.23M
July 21, 2025	2.12	2.14	2.14	2.14	2.11	34.13M
July 18, 2025	2.13	2.11	2.11	2.13	2.11	32.37M
July 17, 2025	2.13	2.12	2.12	2.13	2.11	35.07M
July 16, 2025	2.13	2.12	2.12	2.14	2.11	47.48M
July 15, 2025	2.12	2.15	2.15	2.27	2.12	120.23M
July 14, 2025	2.15	2.12	2.12	2.16	2.11	50.57M
July 11, 2025	2.18	2.16	2.16	2.19	2.14	47.57M
July 10, 2025	2.14	2.17	2.17	2.19	2.14	53.83M
July 09, 2025	2.15	2.15	2.15	2.17	2.13	51.83M
July 08, 2025	2.1	2.15	2.15	2.17	2.1	70.98M

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