Beijing Orient Landscape & Environment Co., Ltd. (002310.SZ) SHZ
2.83
-0.2(-6.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.83
-0.2(-6.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.01 | 2.83 | 2.83 | 3.04 | 2.82 | 328.29M |
| April 02, 2026 | 3.15 | 3.03 | 3.03 | 3.33 | 2.99 | 432.72M |
| April 01, 2026 | 3.41 | 3.19 | 3.19 | 3.45 | 3.15 | 512.67M |
| March 31, 2026 | 3.73 | 3.42 | 3.42 | 3.77 | 3.42 | 657.78M |
| March 30, 2026 | 4.09 | 3.8 | 3.8 | 4.11 | 3.63 | 828.47M |
| March 27, 2026 | 3.38 | 3.84 | 3.84 | 3.84 | 3.25 | 550.28M |
| March 26, 2026 | 3.64 | 3.49 | 3.49 | 3.7 | 3.42 | 686.56M |
| March 25, 2026 | 3.68 | 3.8 | 3.8 | 4.08 | 3.53 | 913.17M |
| March 24, 2026 | 3.84 | 3.79 | 3.79 | 3.97 | 3.45 | 970.28M |
| March 23, 2026 | 3.61 | 3.83 | 3.83 | 3.83 | 3.55 | 852.03M |
| March 20, 2026 | 3.25 | 3.48 | 3.48 | 3.48 | 3.21 | 767.69M |
| March 19, 2026 | 2.81 | 3.16 | 3.16 | 3.16 | 2.81 | 322.83M |
| March 18, 2026 | 2.97 | 2.87 | 2.87 | 3.1 | 2.78 | 434.09M |
| March 17, 2026 | 2.87 | 3 | 3 | 3.13 | 2.85 | 567.87M |
| March 16, 2026 | 2.73 | 2.99 | 2.99 | 2.99 | 2.7 | 534.7M |
| March 13, 2026 | 2.64 | 2.72 | 2.72 | 2.86 | 2.58 | 346.95M |
| March 12, 2026 | 2.57 | 2.62 | 2.62 | 2.65 | 2.53 | 181.17M |
| March 11, 2026 | 2.53 | 2.59 | 2.59 | 2.6 | 2.5 | 174.95M |
| March 10, 2026 | 2.41 | 2.51 | 2.51 | 2.56 | 2.41 | 73.35M |
| March 09, 2026 | 2.5 | 2.53 | 2.53 | 2.58 | 2.49 | 130.12M |
| March 06, 2026 | 2.41 | 2.49 | 2.49 | 2.57 | 2.39 | 158.05M |
| March 05, 2026 | 2.42 | 2.42 | 2.42 | 2.45 | 2.35 | 151.41M |
| March 04, 2026 | 2.25 | 2.28 | 2.28 | 2.37 | 2.24 | 40.55M |
| March 03, 2026 | 2.37 | 2.28 | 2.28 | 2.39 | 2.27 | 105.58M |
| March 02, 2026 | 2.41 | 2.37 | 2.37 | 2.42 | 2.35 | 114.09M |
| February 27, 2026 | 2.37 | 2.45 | 2.45 | 2.48 | 2.36 | 137.57M |
| February 26, 2026 | 2.39 | 2.37 | 2.37 | 2.4 | 2.35 | 62.7M |
| February 25, 2026 | 2.37 | 2.38 | 2.38 | 2.4 | 2.36 | 67.32M |
| February 24, 2026 | 2.32 | 2.37 | 2.37 | 2.38 | 2.32 | 62.27M |
| February 13, 2026 | 2.33 | 2.31 | 0 | 2.35 | 2.31 | 36.07M |
| February 12, 2026 | 2.38 | 2.31 | 0 | 2.39 | 2.31 | 60.59M |
| February 11, 2026 | 2.39 | 2.37 | 0 | 2.4 | 2.37 | 36.05M |
| February 10, 2026 | 2.36 | 2.4 | 0 | 2.42 | 2.34 | 78.57M |
| February 09, 2026 | 2.32 | 2.36 | 0 | 2.36 | 2.31 | 56.17M |
| February 06, 2026 | 2.3 | 2.31 | 0 | 2.33 | 2.29 | 65.77M |
| February 05, 2026 | 2.32 | 2.31 | 0 | 2.34 | 2.31 | 29.94M |
| February 04, 2026 | 2.32 | 2.33 | 0 | 2.34 | 2.31 | 40.64M |
| February 03, 2026 | 2.33 | 2.32 | 0 | 2.35 | 2.31 | 46.19M |
| February 02, 2026 | 2.35 | 2.33 | 0 | 2.39 | 2.32 | 67.25M |
| January 30, 2026 | 2.33 | 2.35 | 0 | 2.36 | 2.3 | 67.56M |
| January 29, 2026 | 2.34 | 2.34 | 0 | 2.36 | 2.33 | 51.53M |
| January 28, 2026 | 2.36 | 2.35 | 0 | 2.38 | 2.34 | 43.81M |
| January 27, 2026 | 2.38 | 2.37 | 0 | 2.39 | 2.33 | 47.86M |
| January 26, 2026 | 2.4 | 2.39 | 0 | 2.45 | 2.38 | 68.98M |
| January 23, 2026 | 2.35 | 2.4 | 0 | 2.41 | 2.35 | 83.53M |
| January 22, 2026 | 2.34 | 2.37 | 0 | 2.39 | 2.33 | 73.21M |
| January 21, 2026 | 2.37 | 2.35 | 0 | 2.37 | 2.34 | 55.55M |
| January 20, 2026 | 2.35 | 2.38 | 0 | 2.38 | 2.33 | 79.43M |
| January 19, 2026 | 2.33 | 2.35 | 0 | 2.4 | 2.3 | 90.22M |
| January 16, 2026 | 2.43 | 2.34 | 0 | 2.47 | 2.33 | 163.38M |
| January 15, 2026 | 2.57 | 2.42 | 0 | 2.68 | 2.42 | 338.47M |
| January 14, 2026 | 2.31 | 2.48 | 0 | 2.48 | 2.31 | 322.73M |
| January 13, 2026 | 2.26 | 2.25 | 0 | 2.28 | 2.24 | 51.48M |
| January 12, 2026 | 2.25 | 2.28 | 0 | 2.28 | 2.23 | 76.51M |
| January 09, 2026 | 2.25 | 2.26 | 0 | 2.3 | 2.21 | 78.28M |
| January 08, 2026 | 2.27 | 2.25 | 0 | 2.27 | 2.24 | 43.97M |
| January 07, 2026 | 2.3 | 2.26 | 0 | 2.31 | 2.25 | 61.53M |
| January 06, 2026 | 2.26 | 2.32 | 0 | 2.32 | 2.25 | 58.89M |
| January 05, 2026 | 2.25 | 2.26 | 0 | 2.28 | 2.24 | 31.02M |
| December 31, 2025 | 2.28 | 2.25 | 0 | 2.3 | 2.25 | 38.99M |