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

50.90

-0.96(-1.85%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	52	50.9	50.9	52.8	50.81	8.21M
April 02, 2026	52.82	51.86	51.86	53.33	51.45	10.69M
April 01, 2026	52.4	53.04	53.04	53.68	51.63	14.83M
March 31, 2026	53.81	51.36	51.36	53.98	51.36	15.7M
March 30, 2026	54.18	53.95	53.95	55	52.9	14.9M
March 27, 2026	52.66	54.66	54.66	55.16	52.52	20.04M
March 26, 2026	52.8	53.35	53.35	54.69	52.21	15.4M
March 25, 2026	52.54	53	53	53.35	51.85	12.59M
March 24, 2026	53	52.22	52.22	53.2	49.19	20.23M
March 23, 2026	52.83	52.1	52.1	54.23	51.78	16.8M
March 20, 2026	52.45	53.3	53.3	55.27	52.14	20.81M
March 19, 2026	52.52	52.14	52.14	53.55	51.94	10.36M
March 18, 2026	53.96	53.31	53.31	54.75	52.8	10.68M
March 17, 2026	55.85	53.97	53.97	56.38	53.89	11.42M
March 16, 2026	55.5	55.85	55.85	56.58	54.9	13.84M
March 13, 2026	54.99	55.64	55.64	57	54.8	18.03M
March 12, 2026	55.1	54.93	54.93	55.15	53.95	12.27M
March 11, 2026	53.72	55.27	55.27	55.86	53.44	17.77M
March 10, 2026	52.35	53.6	53.6	54.33	52.35	6.42M
March 09, 2026	50.98	53.18	53.18	53.35	50.5	15.49M
March 06, 2026	52.35	52.52	52.52	52.8	52.1	8.17M
March 05, 2026	53.78	52.6	52.6	53.85	51.9	12.99M
March 04, 2026	56.63	52.57	52.57	56.63	52.3	8M
March 03, 2026	55.66	53.07	53.07	56.45	53	16.5M
March 02, 2026	56.11	55.31	55.31	56.81	54.61	15.73M
February 27, 2026	56.63	57.02	57.02	57.48	56.41	10.83M
February 26, 2026	58.57	57.29	57.29	58.95	57.02	15.64M
February 25, 2026	56.8	58.28	58.28	58.73	56.8	17.25M
February 24, 2026	57.2	56.86	56.86	57.6	56.72	9.35M
February 13, 2026	56.83	56.66	0	57.38	56.45	9.66M
February 12, 2026	56.3	57.18	0	57.19	55.99	11.99M
February 11, 2026	55.66	56.01	0	56.54	55.51	9.83M
February 10, 2026	56.88	55.66	0	56.89	55.51	8.22M
February 09, 2026	56.03	56.05	0	56.73	55.73	11.76M
February 06, 2026	54	55.39	0	56.25	53.72	14.77M
February 05, 2026	55.79	54.65	0	56.16	54.24	11.39M
February 04, 2026	55.78	55.98	0	56.16	54.9	12.49M
February 03, 2026	55.73	56.08	0	56.2	54.86	12.72M
February 02, 2026	57	55.17	0	57.32	55.01	14.72M
January 30, 2026	57.15	57.2	0	57.7	55.6	17.43M
January 29, 2026	58.71	56.8	0	59.11	56.8	18.84M
January 28, 2026	59.99	59	0	60.17	58.5	18.05M
January 27, 2026	62.13	60.27	0	62.45	57.89	28.3M
January 26, 2026	65.18	62.38	0	66	62	25.53M
January 23, 2026	60.68	64.08	0	64.19	60.58	31.13M
January 22, 2026	62.41	60.87	0	63.68	60.7	16.94M
January 21, 2026	60.09	61.66	0	62.57	60	17.89M
January 20, 2026	62.4	60.43	0	62.57	59.5	22.1M
January 19, 2026	62.37	62.27	0	63.24	61.85	18.66M
January 16, 2026	63.3	62.66	0	63.52	61.86	27.36M
January 15, 2026	60	62.2	0	63.36	59.8	35.65M
January 14, 2026	59.47	60.25	0	61.65	59.36	26.25M
January 13, 2026	60.51	59.52	0	61.38	59.29	18.65M
January 12, 2026	61	60.51	0	61.58	59.14	23.48M
January 09, 2026	60	60.94	0	61.69	59.5	18.19M
January 08, 2026	60.33	60.16	0	61.39	59.76	15.03M
January 07, 2026	60.71	60.93	0	62.18	60.41	18.65M
January 06, 2026	60.25	60.5	0	61.2	59.72	17.34M
January 05, 2026	58.22	60.03	0	60.28	58	16.18M
December 31, 2025	58.89	57.8	0	59.2	57.6	8.57M