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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59.47	60.25	60.25	61.65	59.36	26.25M
January 13, 2026	60.51	59.52	59.52	61.38	59.29	18.65M
January 12, 2026	61	60.51	60.51	61.58	59.14	23.48M
January 09, 2026	60	60.94	60.94	61.69	59.5	18.19M
January 08, 2026	60.33	60.16	60.16	61.39	59.76	15.03M
January 07, 2026	60.71	60.93	60.93	62.18	60.41	18.65M
January 06, 2026	60.25	60.5	60.5	61.2	59.72	17.34M
January 05, 2026	58.22	60.03	60.03	60.28	58	16.18M
December 31, 2025	58.89	57.8	57.8	59.2	57.6	8.57M
December 30, 2025	57.93	58.36	58.36	58.92	57.5	10.94M
December 29, 2025	60.23	58.48	58.48	60.36	58.23	16.25M
December 26, 2025	59.79	60.48	60.48	61.5	59.35	20.84M
December 25, 2025	58.59	58.92	58.92	59	57.77	10.1M
December 24, 2025	58.2	58.88	58.88	58.99	58.02	12.09M
December 23, 2025	57.23	58.58	58.58	59.39	57	17.41M
December 22, 2025	56.69	57.01	57.01	57.36	56.63	9.42M
December 19, 2025	56.6	56.69	56.69	57.17	56.31	8.31M
December 18, 2025	56.53	56.14	56.14	57.27	56.06	7.6M
December 17, 2025	55.81	57.02	57.02	57.42	55.77	11.3M
December 16, 2025	56.21	55.75	55.75	56.52	55.1	11.65M
December 15, 2025	57.74	56.44	56.44	57.79	56.3	9.82M
December 12, 2025	58.13	57.4	57.4	58.32	56.51	14.99M
December 11, 2025	58.76	57.72	57.72	59.5	57.7	10.83M
December 10, 2025	58.51	58.64	58.64	59.38	57.5	9M
December 09, 2025	59.07	58.8	58.8	59.53	58.25	9.44M
December 08, 2025	57.96	59.07	59.07	59.65	57.86	12.44M
December 05, 2025	57.8	57.82	57.82	58.21	57	8.66M
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

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