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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	48.76	48.95	48.95	50.83	48.24	46.43M
September 02, 2025	48.8	48.5	48.5	50.36	47.95	44.3M
September 01, 2025	48.99	49.01	49.01	49.72	47.94	48.98M
August 29, 2025	45.4	48.18	48.18	49.8	45.28	61.11M
August 28, 2025	44.88	45.25	45.25	45.5	43.88	28.14M
August 27, 2025	45	44.83	44.83	46.6	44.83	47.08M
August 26, 2025	44.11	44.08	44.08	44.64	43.75	18.23M
August 25, 2025	44	44.27	44.27	44.75	43.71	24.76M
August 22, 2025	43	43.6	43.6	43.65	42.84	18.7M
August 21, 2025	43.7	43	43	43.79	42.76	15.25M
August 20, 2025	43.18	43.68	43.68	43.77	42.86	14.23M
August 19, 2025	43.21	43.48	43.48	43.82	42.83	18.59M
August 18, 2025	42.8	43.2	43.2	43.6	42.61	20.05M
August 15, 2025	41.44	42.65	42.65	42.66	41.44	16.19M
August 14, 2025	42.41	41.6	41.6	42.56	41.45	13.15M
August 13, 2025	42.24	42.31	42.31	42.75	41.91	13.2M
August 12, 2025	42.55	42.24	42.24	42.55	41.82	12.62M
August 11, 2025	42.1	42.71	42.71	42.76	41.83	17.59M
August 08, 2025	41.83	41.42	41.42	42.04	41.3	8.56M
August 07, 2025	42.28	41.79	41.79	42.28	41.56	9.69M
August 06, 2025	41.77	42.22	42.22	42.45	41.5	11.08M
August 05, 2025	41.59	41.81	41.81	42.29	41.48	9.44M
August 04, 2025	41.06	41.59	41.59	41.64	40.72	8.81M
August 01, 2025	41.22	41.38	41.38	41.65	41.12	8.38M
July 31, 2025	42.15	41.25	41.25	42.46	41.03	15.7M
July 30, 2025	43.5	42.18	42.18	43.5	41.88	15.88M
July 29, 2025	43.25	43.44	43.44	43.78	42.97	13.37M
July 28, 2025	43.38	43.53	43.53	43.95	43.13	13.52M
July 25, 2025	43.95	43.35	43.35	44.09	43.27	14.28M
July 24, 2025	42.59	43.84	43.84	43.99	42.55	23.18M
July 23, 2025	43.21	42.64	42.64	43.34	42.52	14.5M
July 22, 2025	42.71	43.28	43.28	43.72	42.48	22.15M
July 21, 2025	42.62	42.71	42.71	42.82	42.3	11.11M
July 18, 2025	42.54	42.56	42.56	43.28	42.5	16.12M
July 17, 2025	41.88	42.54	42.54	42.68	41.77	13.61M
July 16, 2025	41.85	42.05	42.05	42.69	41.75	9.57M
July 15, 2025	42.34	41.73	41.73	42.62	41.37	13.84M
July 14, 2025	42.54	42.41	42.41	43.17	42.27	11.6M
July 11, 2025	42.24	42.54	42.54	42.97	41.77	16.15M
July 10, 2025	41.9	42.29	42.29	42.45	41.71	9.6M
July 09, 2025	42.7	41.98	41.98	42.93	41.88	14.4M
July 08, 2025	42.08	42.57	42.57	42.79	42.02	13.41M
July 07, 2025	42.18	42.11	42.11	42.49	41.95	8.24M
July 04, 2025	43	42.27	42.27	43	42.03	14.06M
July 03, 2025	43	43.05	43.05	43.44	42.3	17.12M
July 02, 2025	43.18	42.93	42.93	43.26	42.5	12.83M
July 01, 2025	43.83	43.3	43.3	43.87	42.44	19.14M
June 30, 2025	43.85	43.87	43.87	44.2	43.1	20.67M
June 27, 2025	44.35	43.76	43.76	45.69	43.66	29.4M
June 26, 2025	43.41	44.16	44.16	45.26	43.26	39.75M
June 25, 2025	43.5	43.84	43.84	44.14	43.06	35.01M
June 24, 2025	41.9	43.69	43.69	43.85	41.4	39.69M
June 23, 2025	39.5	41.29	41.29	41.31	39.39	19.57M
June 20, 2025	40.11	39.9	39.9	41.01	39.89	14.53M
June 19, 2025	40.35	40.1	40.1	41.48	39.87	17.09M
June 18, 2025	40.57	40.57	40.57	40.8	39.84	11.75M
June 17, 2025	40.27	40.7	40.7	41.23	40.12	15.57M
June 16, 2025	39.7	40.19	40.19	40.36	39.69	8.04M

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