Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China · Delayed Price · Currency is CNY 3.410
+0.050 (1.49%)
May 22, 2026, 3:04 PM CST
SHE:002573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -1.67% | 9,324,202 |
| May 13, 2026 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | 0.28% | 10,098,900 |
| May 12, 2026 | 3.63 | 3.64 | 3.57 | 3.59 | 3.59 | -1.37% | 10,472,145 |
| May 11, 2026 | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | -0.82% | 19,217,601 |
| May 8, 2026 | 3.68 | 3.79 | 3.66 | 3.67 | 3.67 | - | 13,527,801 |
| May 7, 2026 | 3.72 | 3.74 | 3.65 | 3.67 | 3.67 | -1.34% | 12,639,201 |
| May 6, 2026 | 3.72 | 3.80 | 3.70 | 3.72 | 3.72 | -0.53% | 15,460,300 |
| Apr 30, 2026 | 3.66 | 3.79 | 3.63 | 3.74 | 3.74 | 3.31% | 21,907,223 |
| Apr 29, 2026 | 3.52 | 3.64 | 3.49 | 3.62 | 3.62 | 3.13% | 11,736,811 |
| Apr 28, 2026 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 10,470,200 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | -3.05% | 16,426,100 |
| Apr 24, 2026 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | 0.28% | 9,704,911 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.54 | 3.60 | 3.60 | -0.28% | 9,363,200 |
| Apr 22, 2026 | 3.54 | 3.61 | 3.53 | 3.61 | 3.61 | 1.69% | 10,187,197 |
| Apr 21, 2026 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | 0.57% | 8,814,600 |
| Apr 20, 2026 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | 0.57% | 6,335,200 |
| Apr 17, 2026 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | -2.23% | 10,969,500 |
| Apr 16, 2026 | 3.56 | 3.59 | 3.53 | 3.59 | 3.59 | 0.84% | 9,672,600 |
| Apr 15, 2026 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 12,432,200 |
| Apr 14, 2026 | 3.64 | 3.66 | 3.55 | 3.60 | 3.60 | -0.83% | 12,043,300 |
| Apr 13, 2026 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | - | 9,343,800 |
| Apr 10, 2026 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | 0.55% | 8,063,652 |
| Apr 9, 2026 | 3.66 | 3.68 | 3.58 | 3.61 | 3.61 | -1.90% | 10,868,700 |
| Apr 8, 2026 | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | 2.79% | 12,586,625 |
| Apr 7, 2026 | 3.53 | 3.60 | 3.47 | 3.58 | 3.58 | 1.99% | 13,307,300 |
| Apr 3, 2026 | 3.71 | 3.72 | 3.51 | 3.51 | 3.51 | -5.39% | 19,600,400 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -2.11% | 13,543,700 |
| Apr 1, 2026 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | 0.26% | 13,580,260 |
| Mar 31, 2026 | 3.83 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 11,573,900 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | -0.26% | 11,083,030 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.79 | 3.85 | 3.85 | 0.26% | 12,119,480 |
| Mar 26, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -1.54% | 14,163,900 |
| Mar 25, 2026 | 3.80 | 3.92 | 3.76 | 3.90 | 3.90 | 2.90% | 19,364,200 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.63 | 3.79 | 3.79 | 4.41% | 19,964,380 |
| Mar 23, 2026 | 3.85 | 3.87 | 3.58 | 3.63 | 3.63 | -7.16% | 23,694,500 |
| Mar 20, 2026 | 3.99 | 4.06 | 3.91 | 3.91 | 3.91 | -1.51% | 12,668,420 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | -1.73% | 12,617,950 |
| Mar 18, 2026 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | - | 10,980,300 |
| Mar 17, 2026 | 4.10 | 4.15 | 4.03 | 4.04 | 4.04 | -0.98% | 12,117,380 |
| Mar 16, 2026 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | -0.73% | 13,217,800 |
| Mar 13, 2026 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -0.48% | 16,656,241 |
| Mar 12, 2026 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.72% | 13,057,620 |
| Mar 11, 2026 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | 1.71% | 18,219,200 |
| Mar 10, 2026 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | -0.49% | 15,793,100 |