Beijing Easpring Material Technology CO.,LTD. (SHE:300073)
41.45
-0.34 (-0.81%)
Aug 8, 2025, 2:45 PM CST
SHE:300073 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 41.83 | 42.04 | 41.30 | 41.42 | 41.42 | -0.89% | 8,562,300 |
Aug 7, 2025 | 42.28 | 42.28 | 41.56 | 41.79 | 41.79 | -1.02% | 9,688,369 |
Aug 6, 2025 | 41.77 | 42.45 | 41.50 | 42.22 | 42.22 | 0.98% | 11,077,611 |
Aug 5, 2025 | 41.59 | 42.29 | 41.48 | 41.81 | 41.81 | 0.53% | 9,438,423 |
Aug 4, 2025 | 41.06 | 41.64 | 40.72 | 41.59 | 41.59 | 0.51% | 8,808,457 |
Aug 1, 2025 | 41.22 | 41.65 | 41.12 | 41.38 | 41.38 | 0.32% | 8,376,526 |
Jul 31, 2025 | 42.15 | 42.46 | 41.03 | 41.25 | 41.25 | -2.20% | 15,704,921 |
Jul 30, 2025 | 43.50 | 43.50 | 41.88 | 42.18 | 42.18 | -2.90% | 15,880,093 |
Jul 29, 2025 | 43.25 | 43.78 | 42.97 | 43.44 | 43.44 | -0.21% | 13,372,882 |
Jul 28, 2025 | 43.38 | 43.95 | 43.13 | 43.53 | 43.53 | 0.42% | 13,521,573 |
Jul 25, 2025 | 43.95 | 44.09 | 43.27 | 43.35 | 43.35 | -1.12% | 14,278,744 |
Jul 24, 2025 | 42.59 | 43.99 | 42.55 | 43.84 | 43.84 | 2.81% | 23,180,944 |
Jul 23, 2025 | 43.21 | 43.34 | 42.52 | 42.64 | 42.64 | -1.48% | 14,499,917 |
Jul 22, 2025 | 42.71 | 43.72 | 42.48 | 43.28 | 43.28 | 1.33% | 22,149,896 |
Jul 21, 2025 | 42.62 | 42.82 | 42.30 | 42.71 | 42.71 | 0.35% | 11,107,138 |
Jul 18, 2025 | 42.54 | 43.28 | 42.50 | 42.56 | 42.56 | 0.05% | 16,118,000 |
Jul 17, 2025 | 41.88 | 42.68 | 41.77 | 42.54 | 42.54 | 1.17% | 13,605,547 |
Jul 16, 2025 | 41.85 | 42.69 | 41.75 | 42.05 | 42.05 | 0.77% | 9,565,731 |
Jul 15, 2025 | 42.34 | 42.62 | 41.37 | 41.73 | 41.73 | -1.60% | 13,840,896 |
Jul 14, 2025 | 42.54 | 43.17 | 42.27 | 42.41 | 42.41 | -0.31% | 11,604,831 |
Jul 11, 2025 | 42.24 | 42.97 | 41.77 | 42.54 | 42.54 | 0.59% | 16,148,392 |
Jul 10, 2025 | 41.90 | 42.45 | 41.71 | 42.29 | 42.29 | 0.74% | 9,601,596 |
Jul 9, 2025 | 42.70 | 42.93 | 41.88 | 41.98 | 41.98 | -1.39% | 14,403,000 |
Jul 8, 2025 | 42.08 | 42.79 | 42.02 | 42.57 | 42.57 | 1.09% | 13,405,210 |
Jul 7, 2025 | 42.18 | 42.49 | 41.95 | 42.11 | 42.11 | -0.38% | 8,242,090 |
Jul 4, 2025 | 43.00 | 43.00 | 42.03 | 42.27 | 42.27 | -1.81% | 14,064,804 |
Jul 3, 2025 | 43.00 | 43.44 | 42.30 | 43.05 | 43.05 | 0.28% | 17,121,202 |
Jul 2, 2025 | 43.18 | 43.26 | 42.50 | 42.93 | 42.93 | -0.85% | 12,831,668 |
Jul 1, 2025 | 43.83 | 43.87 | 42.44 | 43.30 | 43.30 | -1.30% | 19,138,874 |
Jun 30, 2025 | 43.85 | 44.20 | 43.10 | 43.87 | 43.87 | 0.25% | 20,666,380 |
Jun 27, 2025 | 44.35 | 45.69 | 43.66 | 43.76 | 43.76 | -0.91% | 29,402,714 |
Jun 26, 2025 | 43.41 | 45.26 | 43.26 | 44.16 | 44.16 | 0.73% | 39,745,004 |
Jun 25, 2025 | 43.50 | 44.14 | 43.06 | 43.84 | 43.84 | 0.34% | 35,008,154 |
Jun 24, 2025 | 41.90 | 43.85 | 41.40 | 43.69 | 43.69 | 5.81% | 39,685,609 |
Jun 23, 2025 | 39.50 | 41.31 | 39.39 | 41.29 | 41.29 | 3.48% | 19,566,348 |
Jun 20, 2025 | 40.11 | 41.01 | 39.89 | 39.90 | 39.90 | -0.50% | 14,528,963 |
Jun 19, 2025 | 40.35 | 41.48 | 39.87 | 40.10 | 40.10 | -1.16% | 17,093,218 |
Jun 18, 2025 | 40.57 | 40.80 | 39.84 | 40.57 | 40.57 | -0.32% | 11,747,314 |
Jun 17, 2025 | 40.27 | 41.23 | 40.12 | 40.70 | 40.70 | 1.27% | 15,569,434 |
Jun 16, 2025 | 39.70 | 40.36 | 39.69 | 40.19 | 40.19 | 0.50% | 8,040,002 |
Jun 13, 2025 | 40.46 | 40.88 | 39.91 | 39.99 | 39.99 | -2.22% | 13,296,972 |
Jun 12, 2025 | 39.94 | 41.30 | 39.88 | 40.90 | 40.90 | 1.56% | 17,826,426 |
Jun 11, 2025 | 40.10 | 41.31 | 39.90 | 40.27 | 40.27 | 0.85% | 18,981,912 |
Jun 10, 2025 | 39.75 | 41.34 | 39.69 | 39.93 | 39.93 | 1.09% | 24,480,065 |
Jun 9, 2025 | 38.65 | 39.60 | 38.63 | 39.50 | 39.50 | 1.83% | 9,964,390 |
Jun 6, 2025 | 38.61 | 39.27 | 38.51 | 38.79 | 38.79 | 0.49% | 8,313,600 |
Jun 5, 2025 | 38.55 | 38.72 | 38.13 | 38.60 | 38.60 | 0.05% | 6,368,139 |
Jun 4, 2025 | 38.00 | 39.15 | 37.95 | 38.58 | 38.58 | 2.01% | 9,449,600 |
Jun 3, 2025 | 37.67 | 38.15 | 37.61 | 37.82 | 37.82 | -0.32% | 5,034,301 |
May 30, 2025 | 38.32 | 38.34 | 37.86 | 37.94 | 37.94 | -1.58% | 5,709,010 |