Beijing Capital Eco-environment Protection Group Co.,ltd. (600008.SS) SHH

Currency In CNY

600008.SS Historical Return

If you invested ¥1000 in Beijing Capital Eco-environment Protection Group Co.,ltd. (600008.SS) 10 years ago, it would be worth ¥897.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥823.01, while ¥1000 invested 1 year ago would be worth ¥897.11. This corresponds to total returns of -10.29%, -17.7%, -10.29%, respectively, with annualized returns of -1.08%, -3.82%, -10.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600008.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2.82	2.83	2.83	2.84	2.8	75.51M
September 09, 2026	2.83	2.83	2.83	2.84	2.81	51.6M
September 08, 2026	2.78	2.83	2.83	2.83	2.78	88.64M
September 07, 2026	2.8	2.79	2.79	2.81	2.78	65.06M
September 04, 2026	2.8	2.8	2.8	2.83	2.8	68.04M
September 03, 2026	2.8	2.8	2.8	2.83	2.79	67.58M
September 02, 2026	2.81	2.8	2.8	2.82	2.78	69.5M
September 01, 2026	2.78	2.81	2.81	2.84	2.77	100.85M
August 31, 2026	2.83	2.78	2.78	2.84	2.77	120.45M
August 28, 2026	2.85	2.84	2.84	2.86	2.83	59.34M
August 27, 2026	2.88	2.85	2.85	2.89	2.82	87.3M
August 26, 2026	2.86	2.89	2.89	2.89	2.85	58.69M
August 25, 2026	2.83	2.86	2.86	2.87	2.83	47.91M
August 24, 2026	2.81	2.84	2.84	2.84	2.8	49.7M
August 21, 2026	2.83	2.81	2.81	2.83	2.8	46.99M
August 20, 2026	2.8	2.83	2.83	2.84	2.8	60.82M
August 19, 2026	2.82	2.8	2.8	2.83	2.79	54.01M
August 18, 2026	2.82	2.81	2.81	2.83	2.8	40.62M
August 17, 2026	2.81	2.82	2.82	2.83	2.79	42.51M
August 14, 2026	2.83	2.81	2.81	2.84	2.8	52.12M
August 13, 2026	2.86	2.84	2.84	2.87	2.83	47.39M
August 12, 2026	2.85	2.86	2.86	2.88	2.83	64.15M
August 11, 2026	2.86	2.86	2.86	2.88	2.84	55.74M
August 10, 2026	2.84	2.86	2.86	2.88	2.84	61.11M
August 07, 2026	2.86	2.84	2.84	2.87	2.83	55.49M
August 06, 2026	2.88	2.86	2.86	2.89	2.84	75.25M
August 05, 2026	2.94	2.88	2.88	2.94	2.87	107.2M
August 04, 2026	2.99	2.93	2.93	3.01	2.92	90.11M
August 03, 2026	2.94	3	3	3	2.93	93.04M
July 31, 2026	2.93	2.95	2.95	2.95	2.91	84.13M
July 30, 2026	2.93	2.94	2.94	2.96	2.9	78.05M
July 29, 2026	2.87	2.93	2.93	2.95	2.86	108.01M
July 28, 2026	2.88	2.87	2.87	2.89	2.84	73.59M
July 27, 2026	2.88	2.89	2.89	2.91	2.87	77.11M
July 23, 2026	2.88	2.93	2.93	2.94	2.87	77.6M
July 22, 2026	2.88	2.88	2.88	2.9	2.84	95.1M
July 21, 2026	2.89	2.88	2.88	2.96	2.88	115.35M
July 20, 2026	2.85	2.9	2.9	2.9	2.83	107.93M
July 17, 2026	2.87	2.84	2.84	2.92	2.84	118.74M
July 16, 2026	2.89	2.87	2.87	2.92	2.86	67.44M
July 15, 2026	2.85	2.9	2.9	2.91	2.84	69.44M
July 14, 2026	2.82	2.85	2.85	2.88	2.8	77.54M
July 13, 2026	2.8	2.83	2.83	2.83	2.79	71.11M
July 10, 2026	2.8	2.81	2.81	2.83	2.75	64.02M
July 09, 2026	2.79	2.79	2.79	2.81	2.76	57.79M
July 08, 2026	2.77	2.79	2.79	2.81	2.74	61.14M
July 07, 2026	2.8	2.76	2.76	2.82	2.75	56.04M
July 06, 2026	2.79	2.79	2.79	2.81	2.76	62.29M
July 03, 2026	2.75	2.79	2.79	2.8	2.74	66.4M
July 02, 2026	2.73	2.74	2.74	2.77	2.72	73.98M
July 01, 2026	2.71	2.73	2.73	2.76	2.69	78.39M
June 30, 2026	2.75	2.72	2.72	2.75	2.68	76.28M
June 29, 2026	2.77	2.76	2.76	2.79	2.7	90.64M
June 26, 2026	2.84	2.78	2.78	2.85	2.78	71.48M
June 25, 2026	2.9	2.84	2.84	2.9	2.83	92.84M
June 24, 2026	2.99	2.91	2.91	2.99	2.89	93.14M
June 23, 2026	2.95	2.99	2.99	3.02	2.94	92.12M
June 22, 2026	2.97	2.96	2.96	2.97	2.86	127.72M
June 18, 2026	3.08	2.98	2.98	3.09	2.96	121.05M
June 17, 2026	3.13	3.14	3.14	3.16	3.08	89.43M