Beijing Easpring Material Technology CO.,LTD. - 300073.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.03	57.8	57.8	59.03	57.08	6.4M
December 03, 2025	58.74	57.84	57.84	59.2	57.53	7.51M
December 02, 2025	59.08	58.32	58.32	59.13	58.1	8.26M
December 01, 2025	59.45	59.16	59.16	60.35	58.85	12.12M
November 28, 2025	59.03	59.38	59.38	60.22	58.6	10.64M
November 27, 2025	57.62	58.74	58.74	60.72	57.62	15.63M
November 26, 2025	59	57.89	57.89	59	57.89	12.13M
November 25, 2025	58.18	58.23	58.23	58.89	57.5	13.54M
November 24, 2025	58.08	57.73	57.73	58.42	57.22	13.99M
November 21, 2025	60.49	57.11	57.11	60.99	57.01	24.82M
November 20, 2025	63.61	61.81	61.81	64.78	61.7	17.15M
November 19, 2025	64	63.51	63.51	65.45	63.26	14.28M
November 18, 2025	67.4	64	64	67.48	63.26	23.46M
November 17, 2025	65.92	67.42	67.42	68.15	65.92	19.86M
November 14, 2025	66.66	66.08	66.08	67.8	65.91	18.03M
November 13, 2025	64.42	67.98	67.98	69.96	64.28	31.91M
November 12, 2025	64.5	64.04	64.04	65.78	62.91	16.03M
November 11, 2025	66	65.32	65.32	67.09	65.2	18.02M
November 10, 2025	70.5	65.83	65.83	71.18	64.6	33.68M
November 07, 2025	67.44	69.98	69.98	70.97	66.76	28.27M
November 06, 2025	65.47	68.16	68.16	68.59	65.47	24.79M
November 05, 2025	62.8	65.24	65.24	66.45	62.18	19.85M
November 04, 2025	65.8	64.5	64.5	66.55	63.97	18.32M
November 03, 2025	68	66.5	66.5	68.59	63.66	34.72M
October 31, 2025	69.82	69.18	69.18	73.47	69	38.33M
October 30, 2025	72.03	70	70	73.9	69.75	38.78M
October 29, 2025	68.13	71.82	71.82	71.83	68.01	35.13M
October 28, 2025	67.8	68.8	68.8	69.96	66.58	33.08M
October 27, 2025	69	68.08	68.08	69.76	66.8	34.35M
October 24, 2025	66.5	68.07	68.07	68.2	65.68	28.57M
October 23, 2025	64.28	65.97	65.97	66.18	63.2	22.9M
October 22, 2025	65.86	64.28	64.28	66.27	63.66	24.83M
October 21, 2025	67.8	66.62	66.62	68.38	66.4	27.9M
October 20, 2025	67.5	67.33	67.33	68.88	65.96	32.27M
October 17, 2025	67.33	65.83	65.83	68.44	65.31	33.1M
October 16, 2025	64.15	66.84	66.84	70.98	64.06	41.3M
October 15, 2025	63.5	64.05	64.05	64.5	62.52	23.03M
October 14, 2025	69.2	63.5	63.5	69.49	62.96	37.54M
October 13, 2025	62	67.92	67.92	68.58	62	38.15M
October 10, 2025	71.72	66.23	66.23	72.87	65.83	48.63M
October 09, 2025	69.61	71.71	71.71	76.11	68.82	50.6M
September 30, 2025	63.34	66.39	66.39	67.3	63.01	37.36M
September 29, 2025	62.48	63.33	63.33	64.88	62.46	43.04M
September 26, 2025	62.51	61.01	61.01	63.96	60.88	41.97M
September 25, 2025	60.5	63.81	63.81	66.66	60.43	68.19M
September 24, 2025	58	60.25	60.25	61.87	57.35	52.99M
September 23, 2025	57	58.98	58.98	59.14	56.2	56.05M
September 22, 2025	56.99	57.45	57.45	59.8	56.2	47.15M
September 19, 2025	55.28	54.86	54.86	56.85	54.7	34.54M
September 18, 2025	55.68	55.27	55.27	57.49	54.42	49.86M
September 17, 2025	55.31	56.09	56.09	56.2	53.91	41.83M
September 16, 2025	54.87	55.12	55.12	55.3	53.17	45.27M
September 15, 2025	55.16	54.89	54.89	57.6	54.83	53.59M
September 12, 2025	55.87	55.25	55.25	56.66	54.32	52.48M
September 11, 2025	53.98	55.59	55.59	56.01	53.78	55.84M
September 10, 2025	53.6	53.76	53.76	54.76	52.54	55.48M
September 09, 2025	54.47	55.37	55.37	56.9	53.96	61.79M
September 08, 2025	55.95	54.9	54.9	57.98	52.03	88.13M
September 05, 2025	48.97	53.83	53.83	53.85	48.49	80.07M
September 04, 2025	49.5	48.26	48.26	51.33	47.31	62.81M

Beijing Easpring Material Technology CO.,LTD. (300073.SZ) SHZ