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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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