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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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