Beijing Easpring Material Technology CO.,LTD. (SHE:300073)
China flag China · Delayed Price · Currency is CNY
41.45
-0.34 (-0.81%)
Aug 8, 2025, 2:45 PM CST

SHE:300073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202541.8342.0441.3041.4241.42-0.89%8,562,300
Aug 7, 202542.2842.2841.5641.7941.79-1.02%9,688,369
Aug 6, 202541.7742.4541.5042.2242.220.98%11,077,611
Aug 5, 202541.5942.2941.4841.8141.810.53%9,438,423
Aug 4, 202541.0641.6440.7241.5941.590.51%8,808,457
Aug 1, 202541.2241.6541.1241.3841.380.32%8,376,526
Jul 31, 202542.1542.4641.0341.2541.25-2.20%15,704,921
Jul 30, 202543.5043.5041.8842.1842.18-2.90%15,880,093
Jul 29, 202543.2543.7842.9743.4443.44-0.21%13,372,882
Jul 28, 202543.3843.9543.1343.5343.530.42%13,521,573
Jul 25, 202543.9544.0943.2743.3543.35-1.12%14,278,744
Jul 24, 202542.5943.9942.5543.8443.842.81%23,180,944
Jul 23, 202543.2143.3442.5242.6442.64-1.48%14,499,917
Jul 22, 202542.7143.7242.4843.2843.281.33%22,149,896
Jul 21, 202542.6242.8242.3042.7142.710.35%11,107,138
Jul 18, 202542.5443.2842.5042.5642.560.05%16,118,000
Jul 17, 202541.8842.6841.7742.5442.541.17%13,605,547
Jul 16, 202541.8542.6941.7542.0542.050.77%9,565,731
Jul 15, 202542.3442.6241.3741.7341.73-1.60%13,840,896
Jul 14, 202542.5443.1742.2742.4142.41-0.31%11,604,831
Jul 11, 202542.2442.9741.7742.5442.540.59%16,148,392
Jul 10, 202541.9042.4541.7142.2942.290.74%9,601,596
Jul 9, 202542.7042.9341.8841.9841.98-1.39%14,403,000
Jul 8, 202542.0842.7942.0242.5742.571.09%13,405,210
Jul 7, 202542.1842.4941.9542.1142.11-0.38%8,242,090
Jul 4, 202543.0043.0042.0342.2742.27-1.81%14,064,804
Jul 3, 202543.0043.4442.3043.0543.050.28%17,121,202
Jul 2, 202543.1843.2642.5042.9342.93-0.85%12,831,668
Jul 1, 202543.8343.8742.4443.3043.30-1.30%19,138,874
Jun 30, 202543.8544.2043.1043.8743.870.25%20,666,380
Jun 27, 202544.3545.6943.6643.7643.76-0.91%29,402,714
Jun 26, 202543.4145.2643.2644.1644.160.73%39,745,004
Jun 25, 202543.5044.1443.0643.8443.840.34%35,008,154
Jun 24, 202541.9043.8541.4043.6943.695.81%39,685,609
Jun 23, 202539.5041.3139.3941.2941.293.48%19,566,348
Jun 20, 202540.1141.0139.8939.9039.90-0.50%14,528,963
Jun 19, 202540.3541.4839.8740.1040.10-1.16%17,093,218
Jun 18, 202540.5740.8039.8440.5740.57-0.32%11,747,314
Jun 17, 202540.2741.2340.1240.7040.701.27%15,569,434
Jun 16, 202539.7040.3639.6940.1940.190.50%8,040,002
Jun 13, 202540.4640.8839.9139.9939.99-2.22%13,296,972
Jun 12, 202539.9441.3039.8840.9040.901.56%17,826,426
Jun 11, 202540.1041.3139.9040.2740.270.85%18,981,912
Jun 10, 202539.7541.3439.6939.9339.931.09%24,480,065
Jun 9, 202538.6539.6038.6339.5039.501.83%9,964,390
Jun 6, 202538.6139.2738.5138.7938.790.49%8,313,600
Jun 5, 202538.5538.7238.1338.6038.600.05%6,368,139
Jun 4, 202538.0039.1537.9538.5838.582.01%9,449,600
Jun 3, 202537.6738.1537.6137.8237.82-0.32%5,034,301
May 30, 202538.3238.3437.8637.9437.94-1.58%5,709,010