Beijing Capital Eco-environment Protection Group Co.,ltd. (600008.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥975.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,044.44, while ¥1000 invested 1 year ago would be worth ¥915.58. This corresponds to total returns of -2.42%, 4.44%, -8.44%, respectively, with annualized returns of -0.24%, 0.87%, -8.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600008.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 3.17 | 3.14 | 3.14 | 3.18 | 3.13 | 79.61M |
| June 15, 2026 | 3.16 | 3.18 | 3.18 | 3.18 | 3.14 | 80.64M |
| June 12, 2026 | 3.13 | 3.16 | 3.16 | 3.18 | 3.09 | 80.95M |
| June 11, 2026 | 3.12 | 3.12 | 3.12 | 3.15 | 3.07 | 72.89M |
| June 10, 2026 | 3.1 | 3.13 | 3.13 | 3.14 | 3.08 | 74.08M |
| June 09, 2026 | 3.07 | 3.11 | 3.11 | 3.11 | 3.06 | 77.89M |
| June 08, 2026 | 3.11 | 3.07 | 3.07 | 3.12 | 3.05 | 111.16M |
| June 05, 2026 | 3.19 | 3.14 | 3.14 | 3.22 | 3.14 | 105.04M |
| June 04, 2026 | 3.24 | 3.19 | 3.19 | 3.29 | 3.19 | 120.52M |
| June 03, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.21 | 130.01M |
| June 02, 2026 | 3.19 | 3.24 | 3.24 | 3.28 | 3.19 | 143.52M |
| June 01, 2026 | 3.16 | 3.2 | 3.2 | 3.21 | 3.12 | 131.46M |
| May 29, 2026 | 3.06 | 3.15 | 3.15 | 3.18 | 3.06 | 167.99M |
| May 28, 2026 | 3.06 | 3.06 | 3.06 | 3.1 | 3.04 | 74.75M |
| May 27, 2026 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 51.06M |
| May 26, 2026 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 58.63M |
| May 25, 2026 | 3.06 | 3.08 | 3.08 | 3.09 | 3.06 | 44.02M |
| May 22, 2026 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 69.69M |
| May 21, 2026 | 3.12 | 3.05 | 3.05 | 3.14 | 3.05 | 86.09M |
| May 20, 2026 | 3.15 | 3.12 | 3.12 | 3.15 | 3.09 | 82.67M |
| May 19, 2026 | 3.08 | 3.15 | 3.15 | 3.16 | 3.07 | 106M |
| May 18, 2026 | 3.08 | 3.08 | 3.08 | 3.09 | 3.05 | 76.47M |
| May 15, 2026 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 92.13M |
| May 14, 2026 | 3.16 | 3.11 | 3.11 | 3.16 | 3.1 | 87.08M |
| May 13, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.12 | 84.03M |
| May 12, 2026 | 3.11 | 3.13 | 3.13 | 3.15 | 3.09 | 96.43M |
| May 11, 2026 | 3.1 | 3.11 | 3.11 | 3.12 | 3.09 | 68.11M |
| May 08, 2026 | 3.09 | 3.1 | 3.1 | 3.15 | 3.08 | 92.34M |
| May 07, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.07 | 64.74M |
| May 06, 2026 | 3.06 | 3.08 | 3.08 | 3.1 | 3.05 | 93.29M |
| April 30, 2026 | 3.06 | 3.06 | 3.06 | 3.11 | 3.05 | 80.86M |
| April 29, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3.02 | 59.57M |
| April 28, 2026 | 3.01 | 3.04 | 3.04 | 3.04 | 3.01 | 66.64M |
| April 27, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 3.01 | 83.52M |
| April 24, 2026 | 3.05 | 3.05 | 3.05 | 3.06 | 3.03 | 67.03M |
| April 23, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.03 | 72.17M |
| April 22, 2026 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 47.81M |
| April 21, 2026 | 3.04 | 3.06 | 3.06 | 3.08 | 3.04 | 65.18M |
| April 20, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.04 | 58.1M |
| April 17, 2026 | 3.06 | 3.04 | 3.04 | 3.06 | 3.03 | 45.22M |
| April 16, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3.03 | 56.1M |
| April 15, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3.03 | 57.38M |
| April 14, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 75.6M |
AD
