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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.51	2.44	2.44	2.53	2.42	64.25M
November 18, 2025	2.6	2.52	2.52	2.61	2.51	55.31M
November 17, 2025	2.6	2.6	2.6	2.61	2.58	39.64M
November 14, 2025	2.55	2.6	2.6	2.62	2.54	61.94M
November 13, 2025	2.54	2.56	2.56	2.57	2.52	45.19M
November 12, 2025	2.58	2.55	2.55	2.59	2.53	55.83M
November 11, 2025	2.52	2.6	2.6	2.7	2.5	106.06M
November 10, 2025	2.51	2.52	2.52	2.53	2.46	59.02M
November 07, 2025	2.58	2.51	2.51	2.62	2.5	164.65M
November 06, 2025	2.81	2.65	2.65	2.81	2.63	264.75M
November 05, 2025	2.51	2.55	2.55	2.55	2.5	44.54M
November 04, 2025	2.52	2.52	2.52	2.55	2.5	34.84M
November 03, 2025	2.54	2.54	2.54	2.55	2.49	40.21M
October 31, 2025	2.52	2.54	2.54	2.55	2.51	39.16M
October 30, 2025	2.57	2.52	2.52	2.57	2.51	54.75M
October 29, 2025	2.62	2.56	2.56	2.62	2.53	59.99M
October 28, 2025	2.64	2.61	2.61	2.65	2.6	49.26M
October 27, 2025	2.71	2.65	2.65	2.71	2.64	64.16M
October 24, 2025	2.63	2.68	2.68	2.72	2.63	73.79M
October 23, 2025	2.64	2.63	2.63	2.65	2.59	61.67M
October 22, 2025	2.67	2.66	2.66	2.69	2.63	52.72M
October 21, 2025	2.64	2.67	2.67	2.69	2.61	74.93M
October 20, 2025	2.63	2.63	2.63	2.67	2.59	66.98M
October 17, 2025	2.68	2.58	2.58	2.69	2.58	87.59M
October 16, 2025	2.73	2.68	2.68	2.73	2.65	69.69M
October 15, 2025	2.76	2.72	2.72	2.78	2.68	83.07M
October 14, 2025	2.81	2.74	2.74	2.92	2.72	162.22M
October 13, 2025	2.65	2.7	2.7	2.72	2.62	127.87M
October 10, 2025	2.89	2.72	2.72	2.89	2.72	238.38M
October 09, 2025	2.63	2.84	2.84	2.84	2.6	229.56M
September 30, 2025	2.52	2.58	2.58	2.76	2.52	221.12M
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

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