Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China · Delayed Price · Currency is CNY 2.880
0.00 (0.00%)
Nov 11, 2026, 3:04 PM CST
SHE:002573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | - | 7,387,000 |
| Nov 10, 2026 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | - | 6,971,762 |
| Nov 9, 2026 | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | -1.03% | 8,455,100 |
| Nov 6, 2026 | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | - | 8,998,900 |
| Nov 5, 2026 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 11,144,600 |
| Nov 4, 2026 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | - | 12,220,900 |
| Nov 3, 2026 | 2.85 | 2.92 | 2.84 | 2.90 | 2.90 | 1.75% | 13,039,771 |
| Nov 2, 2026 | 2.81 | 2.86 | 2.77 | 2.85 | 2.85 | 1.79% | 12,044,399 |
| Oct 30, 2026 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | -1.41% | 12,410,800 |
| Oct 29, 2026 | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | -1.39% | 9,820,497 |
| Oct 28, 2026 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 9,874,659 |
| Oct 27, 2026 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -2.39% | 15,779,335 |
| Oct 26, 2026 | 2.93 | 2.95 | 2.88 | 2.93 | 2.93 | -0.34% | 12,354,000 |
| Oct 23, 2026 | 2.91 | 2.96 | 2.83 | 2.94 | 2.94 | 0.68% | 16,206,697 |
| Oct 22, 2026 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -1.68% | 11,859,197 |
| Oct 21, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -0.67% | 6,993,500 |
| Oct 20, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | -0.66% | 8,710,572 |
| Oct 19, 2026 | 2.96 | 3.03 | 2.95 | 3.01 | 3.01 | -0.33% | 10,041,525 |
| Oct 16, 2026 | 3.02 | 3.08 | 3.01 | 3.02 | 3.02 | 0.33% | 11,976,200 |
| Oct 15, 2026 | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | -2.59% | 12,987,900 |
| Oct 14, 2026 | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | -0.64% | 7,593,922 |
| Oct 13, 2026 | 3.12 | 3.15 | 3.07 | 3.11 | 3.11 | -0.64% | 12,163,600 |
| Oct 12, 2026 | 3.17 | 3.19 | 3.12 | 3.13 | 3.13 | -1.26% | 9,675,560 |
| Oct 9, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | 1.28% | 12,480,759 |
| Oct 8, 2026 | 3.13 | 3.17 | 3.11 | 3.13 | 3.13 | -0.32% | 10,045,200 |
| Sep 30, 2026 | 3.12 | 3.15 | 3.08 | 3.14 | 3.14 | 1.29% | 10,872,684 |
| Sep 29, 2026 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 7,549,743 |
| Sep 28, 2026 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.96% | 10,177,242 |
| Sep 24, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 8,251,543 |
| Sep 23, 2026 | 3.14 | 3.18 | 3.11 | 3.12 | 3.12 | -0.95% | 11,279,400 |
| Sep 22, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.63% | 9,483,900 |
| Sep 21, 2026 | 3.12 | 3.18 | 3.11 | 3.17 | 3.17 | 1.60% | 11,025,751 |
| Sep 18, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 9,541,600 |
| Sep 17, 2026 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 10,412,470 |
| Sep 16, 2026 | 3.11 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 9,953,322 |
| Sep 15, 2026 | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | -3.42% | 10,732,100 |
| Sep 14, 2026 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 10,132,349 |
| Sep 11, 2026 | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -2.74% | 11,020,000 |
| Sep 10, 2026 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -0.61% | 11,984,340 |
| Sep 9, 2026 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | -0.30% | 8,955,240 |
| Sep 8, 2026 | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | 2.48% | 12,693,910 |
| Sep 7, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.62% | 8,734,173 |
| Sep 4, 2026 | 3.24 | 3.30 | 3.23 | 3.25 | 3.25 | 0.31% | 13,797,055 |
| Sep 3, 2026 | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | 13,071,000 |
| Sep 2, 2026 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | -0.91% | 10,856,260 |
| Sep 1, 2026 | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.30% | 13,697,111 |
| Aug 31, 2026 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | -0.90% | 22,009,550 |
| Aug 28, 2026 | 3.28 | 3.39 | 3.26 | 3.35 | 3.35 | 4.04% | 38,015,490 |
| Aug 27, 2026 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -0.62% | 12,468,543 |
| Aug 26, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.93% | 11,074,717 |