Beijing Capital Eco-Environment Protection Group

首创环保 SH600008 Forward-adjusted MAIN R Margin-eligible · 2013-09-16

2.73 +0.02 (+0.74%)

Sectors

ThemePPP Concept +0.19% ThemeSolid Waste Treatment -0.05% ThemeSoil Remediation -0.10% ThemeUnderground Pipelines +0.09% ThemeWaste Sorting 0.00% ThemeCoal Chemical Concept +0.54% ThemeXiong'an New Area -0.04% IndustryEnvironmental Remediation -0.34%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.71

High

2.74

Low

2.70

Prev close

2.71

Amplitude

1.48%

Volume

50.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

2.71

MA10

2.73

MA20

2.77

MA60

2.83

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.71	2.74	2.70	2.73	50M
2	2026-09-29	2.67	2.72	2.67	2.71	47M
3	2026-09-28	2.70	2.71	2.66	2.68	62M
4	2026-09-24	2.73	2.74	2.70	2.71	51M
5	2026-09-23	2.74	2.76	2.73	2.73	48M
6	2026-09-22	2.76	2.76	2.73	2.74	56M
7	2026-09-21	2.75	2.76	2.73	2.76	50M
8	2026-09-18	2.73	2.76	2.73	2.75	57M
9	2026-09-17	2.75	2.75	2.72	2.73	55M
10	2026-09-16	2.77	2.78	2.73	2.75	84M
11	2026-09-15	2.79	2.80	2.76	2.77	70M
12	2026-09-14	2.78	2.81	2.77	2.79	74M

52W

Data range

2.66 11.3% 3.28

High/low over the last 250 trading days, and where the price sits.

← Stocks