Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China · Delayed Price · Currency is CNY 3.110
-0.070 (-2.20%)
Jul 24, 2026, 3:04 PM CST
SHE:002573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -2.20% | 6,355,800 |
| Jul 23, 2026 | 3.10 | 3.18 | 3.09 | 3.18 | 3.18 | 1.92% | 6,293,200 |
| Jul 22, 2026 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | - | 6,515,400 |
| Jul 21, 2026 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 9,473,100 |
| Jul 20, 2026 | 3.18 | 3.25 | 3.15 | 3.18 | 3.18 | 0.32% | 11,864,110 |
| Jul 17, 2026 | 3.20 | 3.27 | 3.14 | 3.17 | 3.17 | -1.25% | 10,022,200 |
| Jul 16, 2026 | 3.20 | 3.25 | 3.16 | 3.21 | 3.21 | - | 8,981,674 |
| Jul 15, 2026 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | 1.58% | 9,754,300 |
| Jul 14, 2026 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | 2.27% | 9,970,300 |
| Jul 13, 2026 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | -0.32% | 10,440,625 |
| Jul 10, 2026 | 3.07 | 3.14 | 3.01 | 3.10 | 3.10 | 0.98% | 8,630,160 |
| Jul 9, 2026 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | -0.65% | 6,730,325 |
| Jul 8, 2026 | 3.05 | 3.11 | 3.00 | 3.09 | 3.09 | 1.31% | 8,310,301 |
| Jul 7, 2026 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 6,381,183 |
| Jul 6, 2026 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | - | 5,670,101 |
| Jul 3, 2026 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | 1.98% | 8,750,500 |
| Jul 2, 2026 | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | 0.66% | 9,429,400 |
| Jul 1, 2026 | 2.94 | 3.04 | 2.91 | 3.01 | 3.01 | 2.38% | 9,622,692 |
| Jun 30, 2026 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | -1.01% | 8,400,900 |
| Jun 29, 2026 | 2.98 | 3.00 | 2.87 | 2.97 | 2.97 | -0.34% | 11,656,200 |
| Jun 26, 2026 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | -1.97% | 8,847,143 |
| Jun 25, 2026 | 3.05 | 3.07 | 3.00 | 3.04 | 3.04 | -0.98% | 9,050,898 |
| Jun 24, 2026 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | -4.06% | 9,859,800 |
| Jun 23, 2026 | 3.16 | 3.25 | 3.14 | 3.20 | 3.20 | 0.63% | 10,601,401 |
| Jun 22, 2026 | 3.17 | 3.18 | 3.07 | 3.18 | 3.18 | 0.63% | 11,156,483 |
| Jun 18, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 6,372,698 |
| Jun 17, 2026 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 7,727,004 |
| Jun 16, 2026 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 4,882,500 |
| Jun 15, 2026 | 3.27 | 3.34 | 3.23 | 3.27 | 3.27 | 0.31% | 9,141,266 |
| Jun 12, 2026 | 3.22 | 3.28 | 3.18 | 3.26 | 3.26 | 1.87% | 7,680,100 |
| Jun 11, 2026 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 7,642,900 |
| Jun 10, 2026 | 3.27 | 3.29 | 3.19 | 3.26 | 3.26 | -0.91% | 8,742,698 |
| Jun 9, 2026 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.60% | 5,883,700 |
| Jun 8, 2026 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | -1.78% | 8,500,999 |
| Jun 5, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 0.30% | 6,103,011 |
| Jun 4, 2026 | 3.39 | 3.42 | 3.34 | 3.36 | 3.36 | -0.88% | 7,246,200 |
| Jun 3, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.74% | 7,263,560 |
| Jun 2, 2026 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | -1.71% | 7,949,600 |
| Jun 1, 2026 | 3.41 | 3.52 | 3.38 | 3.51 | 3.51 | 3.24% | 11,586,930 |
| May 29, 2026 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | 0.59% | 8,026,900 |
| May 28, 2026 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 6,020,456 |
| May 27, 2026 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 6,322,560 |
| May 26, 2026 | 3.44 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 6,501,502 |
| May 25, 2026 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 0.59% | 6,575,599 |
| May 22, 2026 | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | 1.49% | 7,543,700 |
| May 21, 2026 | 3.44 | 3.47 | 3.36 | 3.36 | 3.36 | -2.33% | 8,992,084 |
| May 20, 2026 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | -2.27% | 10,027,200 |
| May 19, 2026 | 3.48 | 3.53 | 3.45 | 3.52 | 3.52 | 1.73% | 8,708,082 |
| May 18, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 9,873,920 |
| May 15, 2026 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 10,518,827 |