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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.83	56.66	56.66	57.38	56.45	9.66M
February 12, 2026	56.3	57.18	57.18	57.19	55.99	11.99M
February 11, 2026	55.66	56.01	56.01	56.54	55.51	9.83M
February 10, 2026	56.88	55.66	55.66	56.89	55.51	8.22M
February 09, 2026	56.03	56.05	56.05	56.73	55.73	11.76M
February 06, 2026	54	55.39	55.39	56.25	53.72	14.77M
February 05, 2026	55.79	54.65	54.65	56.16	54.24	11.39M
February 04, 2026	55.78	55.98	55.98	56.16	54.9	12.49M
February 03, 2026	55.73	56.08	56.08	56.2	54.86	12.72M
February 02, 2026	57	55.17	55.17	57.32	55.01	14.72M
January 30, 2026	57.15	57.2	57.2	57.7	55.6	17.43M
January 29, 2026	58.71	56.8	56.8	59.11	56.8	18.84M
January 28, 2026	59.99	59	59	60.17	58.5	18.05M
January 27, 2026	62.13	60.27	60.27	62.45	57.89	28.3M
January 26, 2026	65.18	62.38	62.38	66	62	25.53M
January 23, 2026	60.68	64.08	64.08	64.19	60.58	31.13M
January 22, 2026	62.41	60.87	60.87	63.68	60.7	16.94M
January 21, 2026	60.09	61.66	61.66	62.57	60	17.89M
January 20, 2026	62.4	60.43	60.43	62.57	59.5	22.1M
January 19, 2026	62.37	62.27	62.27	63.24	61.85	18.66M
January 16, 2026	63.3	62.66	62.66	63.52	61.86	27.36M
January 15, 2026	60	62.2	62.2	63.36	59.8	35.65M
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

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