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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.33	2.31	2.31	2.35	2.31	36.07M
February 12, 2026	2.38	2.31	2.31	2.39	2.31	60.59M
February 11, 2026	2.39	2.37	2.37	2.4	2.37	36.05M
February 10, 2026	2.36	2.4	2.4	2.42	2.34	78.57M
February 09, 2026	2.32	2.36	2.36	2.36	2.31	56.17M
February 06, 2026	2.3	2.31	2.31	2.33	2.29	65.77M
February 05, 2026	2.32	2.31	2.31	2.34	2.31	29.94M
February 04, 2026	2.32	2.33	2.33	2.34	2.31	40.64M
February 03, 2026	2.33	2.32	2.32	2.35	2.31	46.19M
February 02, 2026	2.35	2.33	2.33	2.39	2.32	67.25M
January 30, 2026	2.33	2.35	2.35	2.36	2.3	67.56M
January 29, 2026	2.34	2.34	2.34	2.36	2.33	51.53M
January 28, 2026	2.36	2.35	2.35	2.38	2.34	43.81M
January 27, 2026	2.38	2.37	2.37	2.39	2.33	47.86M
January 26, 2026	2.4	2.39	2.39	2.45	2.38	68.98M
January 23, 2026	2.35	2.4	2.4	2.41	2.35	83.53M
January 22, 2026	2.34	2.37	2.37	2.39	2.33	73.21M
January 21, 2026	2.37	2.35	2.35	2.37	2.34	55.55M
January 20, 2026	2.35	2.38	2.38	2.38	2.33	79.43M
January 19, 2026	2.33	2.35	2.35	2.4	2.3	90.22M
January 16, 2026	2.43	2.34	2.34	2.47	2.33	163.38M
January 15, 2026	2.57	2.42	2.42	2.68	2.42	338.47M
January 14, 2026	2.31	2.48	2.48	2.48	2.31	322.73M
January 13, 2026	2.26	2.25	2.25	2.28	2.24	51.48M
January 12, 2026	2.25	2.28	2.28	2.28	2.23	76.51M
January 09, 2026	2.25	2.26	2.26	2.3	2.21	78.28M
January 08, 2026	2.27	2.25	2.25	2.27	2.24	43.97M
January 07, 2026	2.3	2.26	2.26	2.31	2.25	61.53M
January 06, 2026	2.26	2.32	2.32	2.32	2.25	58.89M
January 05, 2026	2.25	2.26	2.27	2.28	2.24	29.56M
December 31, 2025	2.28	2.25	2.25	2.3	2.25	38.99M
December 30, 2025	2.28	2.28	2.28	2.3	2.26	37.45M
December 29, 2025	2.33	2.29	2.29	2.34	2.28	43.05M
December 26, 2025	2.29	2.34	2.34	2.39	2.28	62.89M
December 25, 2025	2.33	2.3	2.3	2.33	2.28	50.78M
December 24, 2025	2.32	2.33	2.33	2.34	2.31	34.19M
December 23, 2025	2.37	2.32	2.32	2.37	2.32	52.29M
December 22, 2025	2.38	2.37	2.37	2.4	2.36	51.57M
December 19, 2025	2.35	2.38	2.38	2.39	2.34	54.55M
December 18, 2025	2.41	2.35	2.35	2.41	2.35	76.39M
December 17, 2025	2.49	2.43	2.43	2.53	2.41	119.33M
December 16, 2025	2.58	2.52	2.52	2.68	2.48	250.62M
December 15, 2025	2.31	2.44	2.44	2.54	2.23	112.07M
December 12, 2025	2.32	2.32	2.32	2.34	2.3	23.06M
December 11, 2025	2.38	2.32	2.32	2.38	2.31	43.08M
December 10, 2025	2.37	2.39	2.39	2.4	2.35	37.72M
December 09, 2025	2.43	2.38	2.38	2.43	2.36	37.67M
December 08, 2025	2.47	2.43	2.43	2.48	2.43	35.95M
December 05, 2025	2.44	2.47	2.47	2.48	2.41	34.35M
December 04, 2025	2.36	2.45	2.45	2.49	2.36	45.11M
December 03, 2025	2.45	2.44	2.44	2.46	2.41	33.3M
December 02, 2025	2.44	2.44	2.44	2.46	2.42	25.19M
December 01, 2025	2.43	2.46	2.46	2.47	2.38	54.78M
November 28, 2025	2.36	2.43	2.43	2.44	2.35	35.21M
November 27, 2025	2.37	2.36	2.36	2.39	2.35	30.74M
November 26, 2025	2.42	2.37	2.37	2.43	2.37	43.41M
November 25, 2025	2.4	2.43	2.43	2.44	2.36	38.76M
November 24, 2025	2.4	2.4	2.4	2.4	2.29	49.84M
November 21, 2025	2.44	2.37	2.37	2.45	2.36	55.1M
November 20, 2025	2.46	2.46	2.46	2.49	2.44	31.66M

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