Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China · Delayed Price · Currency is CNY 4.020
+0.040 (1.01%)
Feb 27, 2026, 3:04 PM CST
SHE:002573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | 1.01% | 20,075,450 |
| Feb 26, 2026 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | 1.53% | 21,942,470 |
| Feb 25, 2026 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | 0.77% | 10,930,871 |
| Feb 24, 2026 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | 2.91% | 10,935,970 |
| Feb 13, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.31% | 8,960,400 |
| Feb 12, 2026 | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | -1.79% | 7,725,026 |
| Feb 11, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 6,760,900 |
| Feb 10, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | - | 6,259,000 |
| Feb 9, 2026 | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | 1.30% | 9,535,090 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | 0.52% | 7,749,702 |
| Feb 5, 2026 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.78% | 8,097,995 |
| Feb 4, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.65% | 14,528,950 |
| Feb 3, 2026 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | 0.53% | 10,531,760 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -2.09% | 13,187,660 |
| Jan 30, 2026 | 3.90 | 3.92 | 3.80 | 3.83 | 3.83 | -3.53% | 23,063,480 |
| Jan 29, 2026 | 3.97 | 4.01 | 3.93 | 3.97 | 3.97 | -0.50% | 13,357,590 |
| Jan 28, 2026 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 14,030,633 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -1.01% | 11,722,968 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | 0.25% | 16,077,560 |
| Jan 23, 2026 | 3.93 | 4.06 | 3.91 | 3.97 | 3.97 | 1.02% | 21,406,300 |
| Jan 22, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 1.81% | 11,781,270 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | -0.77% | 11,101,610 |
| Jan 20, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | 11,898,170 |
| Jan 19, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.78% | 14,976,730 |
| Jan 16, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 11,519,560 |
| Jan 15, 2026 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -1.04% | 10,630,740 |
| Jan 14, 2026 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | 0.78% | 20,693,370 |
| Jan 13, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | - | 11,823,460 |
| Jan 12, 2026 | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | 0.52% | 12,447,013 |
| Jan 9, 2026 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | - | 9,030,480 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 6,865,500 |
| Jan 7, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.78% | 7,843,411 |
| Jan 6, 2026 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 1.59% | 12,202,530 |
| Jan 5, 2026 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | 0.80% | 6,968,420 |
| Dec 31, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 7,139,797 |
| Dec 30, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.27% | 5,786,131 |
| Dec 29, 2025 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 5,115,371 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.79% | 4,317,800 |
| Dec 25, 2025 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.53% | 4,818,800 |
| Dec 24, 2025 | 3.77 | 3.80 | 3.75 | 3.79 | 3.79 | 0.53% | 4,944,004 |
| Dec 23, 2025 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 5,785,300 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.26% | 6,843,102 |
| Dec 19, 2025 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 7,126,510 |
| Dec 18, 2025 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 0.54% | 5,583,502 |
| Dec 17, 2025 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | 0.27% | 8,656,001 |
| Dec 16, 2025 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -1.06% | 7,614,702 |
| Dec 15, 2025 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 6,677,897 |
| Dec 12, 2025 | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | -1.06% | 11,353,700 |
| Dec 11, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -1.30% | 9,687,200 |
| Dec 10, 2025 | 3.85 | 3.87 | 3.80 | 3.84 | 3.84 | -0.26% | 12,103,000 |