Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China · Delayed Price · Currency is CNY 3.230
-0.020 (-0.62%)
Sep 7, 2026, 3:04 PM CST
SHE:002573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.24 | 3.30 | 3.23 | 3.25 | - | 0.31% | 13,851,255 |
| 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 |
| Aug 25, 2026 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | 1.26% | 11,339,424 |
| Aug 24, 2026 | 3.17 | 3.20 | 3.14 | 3.17 | 3.17 | - | 9,982,200 |
| Aug 21, 2026 | 3.15 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 12,830,000 |
| Aug 20, 2026 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | 1.92% | 13,525,600 |
| Aug 19, 2026 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -3.40% | 17,270,700 |
| Aug 18, 2026 | 3.28 | 3.29 | 3.21 | 3.24 | 3.24 | -1.22% | 21,244,700 |
| Aug 17, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -0.61% | 22,035,480 |
| Aug 14, 2026 | 3.40 | 3.41 | 3.27 | 3.30 | 3.30 | -2.37% | 34,146,460 |
| Aug 13, 2026 | 3.54 | 3.57 | 3.38 | 3.38 | 3.38 | -5.59% | 67,393,710 |
| Aug 12, 2026 | 3.25 | 3.58 | 3.22 | 3.58 | 3.58 | 10.15% | 39,116,530 |
| Aug 11, 2026 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.61% | 5,810,488 |
| Aug 10, 2026 | 3.21 | 3.28 | 3.19 | 3.27 | 3.27 | 2.19% | 9,400,809 |
| Aug 7, 2026 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | -1.23% | 6,556,700 |
| Aug 6, 2026 | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | 0.31% | 5,913,204 |
| Aug 5, 2026 | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | -0.62% | 7,785,202 |
| Aug 4, 2026 | 3.30 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 8,939,604 |
| Aug 3, 2026 | 3.21 | 3.31 | 3.21 | 3.29 | 3.29 | 2.17% | 8,638,279 |
| Jul 31, 2026 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 6,916,220 |
| Jul 30, 2026 | 3.17 | 3.23 | 3.16 | 3.19 | 3.19 | - | 8,940,503 |
| Jul 29, 2026 | 3.16 | 3.21 | 3.14 | 3.19 | 3.19 | 1.27% | 10,705,510 |
| Jul 28, 2026 | 3.16 | 3.22 | 3.13 | 3.15 | 3.15 | -0.63% | 10,594,400 |
| Jul 27, 2026 | 3.09 | 3.20 | 3.07 | 3.17 | 3.17 | 1.93% | 8,979,000 |
| 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 |