Beijing Capital Eco-environment Protection Group Co.,ltd. (600008.SS) SHH
3.24
+0(+0.00%)
Currency In CNY
- 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 ¥1,148.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,250.97, while ¥1000 invested 1 year ago would be worth ¥1,087.25. This corresponds to total returns of 14.89%, 25.1%, 8.72%, respectively, with annualized returns of 1.4%, 4.58%, 8.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 3.1 | 3.05 | 3.05 | 3.11 | 3.02 | 135.58M |
| April 10, 2026 | 3.14 | 3.13 | 3.13 | 3.16 | 3.12 | 65.48M |
| April 09, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.12 | 72.78M |
| April 08, 2026 | 3.09 | 3.17 | 3.17 | 3.17 | 3.08 | 103.68M |
| April 07, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.04 | 65.46M |
| April 03, 2026 | 3.1 | 3.08 | 3.08 | 3.1 | 3.06 | 77.26M |
| April 02, 2026 | 3.13 | 3.1 | 3.1 | 3.14 | 3.08 | 66.56M |
| April 01, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.11 | 66.41M |
| March 31, 2026 | 3.15 | 3.13 | 3.13 | 3.2 | 3.13 | 78.33M |
| March 30, 2026 | 3.18 | 3.15 | 3.15 | 3.19 | 3.11 | 93.35M |
| March 27, 2026 | 3.23 | 3.21 | 3.21 | 3.25 | 3.18 | 102.72M |
| March 26, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.2 | 109.27M |
| March 25, 2026 | 3.15 | 3.25 | 3.25 | 3.29 | 3.13 | 152.37M |
| March 24, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.09 | 116.25M |
| March 23, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.08 | 155.42M |
| March 20, 2026 | 3.22 | 3.19 | 3.19 | 3.26 | 3.18 | 122.09M |
| March 19, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.19 | 99.86M |
| March 18, 2026 | 3.22 | 3.23 | 3.23 | 3.24 | 3.18 | 100.89M |
| March 17, 2026 | 3.24 | 3.22 | 3.22 | 3.26 | 3.22 | 69.96M |
| March 16, 2026 | 3.25 | 3.24 | 3.24 | 3.27 | 3.2 | 101.99M |
| March 13, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.23 | 93.63M |
| March 12, 2026 | 3.24 | 3.27 | 3.27 | 3.29 | 3.23 | 137.9M |
| March 11, 2026 | 3.16 | 3.24 | 3.24 | 3.24 | 3.13 | 155.93M |
| March 10, 2026 | 3.18 | 3.18 | 3.16 | 3.21 | 3.14 | 60.69M |
| March 09, 2026 | 3.17 | 3.18 | 3.18 | 3.21 | 3.16 | 120.37M |
| March 06, 2026 | 3.14 | 3.19 | 3.19 | 3.19 | 3.12 | 89.07M |
| March 05, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.13 | 100.45M |
