Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China
· Delayed Price · Currency is CNY 4.090
-0.020 (-0.49%)
At close: Mar 10, 2026
SHE:002573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.95 | 4.14 | 3.95 | 4.09 | - | -0.49% | 12,370,502 |
| Mar 9, 2026 | 4.15 | 4.20 | 4.09 | 4.11 | 4.11 | 1.23% | 25,821,440 |
| Mar 6, 2026 | 3.95 | 4.07 | 3.94 | 4.06 | 4.06 | 2.53% | 18,657,802 |
| Mar 5, 2026 | 3.99 | 4.02 | 3.90 | 3.96 | 3.96 | 1.28% | 14,121,800 |
| Mar 4, 2026 | 3.99 | 4.03 | 3.89 | 3.91 | 3.91 | -2.98% | 28,911,940 |
| Mar 3, 2026 | 4.05 | 4.26 | 4.00 | 4.03 | 4.03 | 0.75% | 34,702,940 |
| Mar 2, 2026 | 3.97 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 18,435,330 |
| Feb 27, 2026 | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | 1.01% | 20,075,450 |
| Feb 26, 2026 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | 1.53% | 21,942,470 |
| Feb 25, 2026 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | 0.77% | 10,930,871 |
| Feb 24, 2026 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | 2.91% | 10,935,970 |
| Feb 13, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.31% | 8,960,400 |
| Feb 12, 2026 | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | -1.79% | 7,725,026 |
| Feb 11, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 6,760,900 |
| Feb 10, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | - | 6,259,000 |
| Feb 9, 2026 | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | 1.30% | 9,535,090 |
| Feb 6, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | 0.52% | 7,749,702 |
| Feb 5, 2026 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.78% | 8,097,995 |
| Feb 4, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.65% | 14,528,950 |
| Feb 3, 2026 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | 0.53% | 10,531,760 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -2.09% | 13,187,660 |
| Jan 30, 2026 | 3.90 | 3.92 | 3.80 | 3.83 | 3.83 | -3.53% | 23,063,480 |
| Jan 29, 2026 | 3.97 | 4.01 | 3.93 | 3.97 | 3.97 | -0.50% | 13,357,590 |
| Jan 28, 2026 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 14,030,633 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -1.01% | 11,722,968 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | 0.25% | 16,077,560 |
| Jan 23, 2026 | 3.93 | 4.06 | 3.91 | 3.97 | 3.97 | 1.02% | 21,406,300 |
| Jan 22, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 1.81% | 11,781,270 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | -0.77% | 11,101,610 |
| Jan 20, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | 11,898,170 |
| Jan 19, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.78% | 14,976,730 |
| Jan 16, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 11,519,560 |
| Jan 15, 2026 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -1.04% | 10,630,740 |
| Jan 14, 2026 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | 0.78% | 20,693,370 |
| Jan 13, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | - | 11,823,460 |
| Jan 12, 2026 | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | 0.52% | 12,447,013 |
| Jan 9, 2026 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | - | 9,030,480 |
| Jan 8, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 6,865,500 |
| Jan 7, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.78% | 7,843,411 |
| Jan 6, 2026 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | 1.59% | 12,202,530 |
| Jan 5, 2026 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | 0.80% | 6,968,420 |
| Dec 31, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 7,139,797 |
| Dec 30, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.27% | 5,786,131 |
| Dec 29, 2025 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 5,115,371 |
| Dec 26, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.79% | 4,317,800 |
| Dec 25, 2025 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.53% | 4,818,800 |
| Dec 24, 2025 | 3.77 | 3.80 | 3.75 | 3.79 | 3.79 | 0.53% | 4,944,004 |
| Dec 23, 2025 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | -0.79% | 5,785,300 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.26% | 6,843,102 |
| Dec 19, 2025 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 7,126,510 |
| Dec 18, 2025 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 0.54% | 5,583,502 |
| Dec 17, 2025 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | 0.27% | 8,656,001 |
| Dec 16, 2025 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -1.06% | 7,614,702 |
| Dec 15, 2025 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 6,677,897 |
| Dec 12, 2025 | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | -1.06% | 11,353,700 |
| Dec 11, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -1.30% | 9,687,200 |
| Dec 10, 2025 | 3.85 | 3.87 | 3.80 | 3.84 | 3.84 | -0.26% | 12,103,000 |
| Dec 9, 2025 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | -2.04% | 9,669,200 |
| Dec 8, 2025 | 3.91 | 4.00 | 3.89 | 3.93 | 3.93 | 1.03% | 12,808,900 |
| Dec 5, 2025 | 3.84 | 3.90 | 3.80 | 3.89 | 3.89 | 1.83% | 11,010,810 |
| Dec 4, 2025 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 7,738,100 |
| Dec 3, 2025 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | - | 9,300,701 |
| Dec 2, 2025 | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | - | 9,665,000 |
| Dec 1, 2025 | 3.87 | 3.89 | 3.84 | 3.86 | 3.86 | -0.26% | 11,365,900 |
| Nov 28, 2025 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 1.84% | 14,987,920 |
| Nov 27, 2025 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | - | 10,789,325 |
| Nov 26, 2025 | 3.81 | 3.85 | 3.79 | 3.80 | 3.80 | -0.26% | 14,317,900 |
| Nov 25, 2025 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 17,439,300 |
| Nov 24, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 18,465,500 |
| Nov 21, 2025 | 4.06 | 4.07 | 3.83 | 3.85 | 3.85 | -5.64% | 19,083,100 |
| Nov 20, 2025 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 9,093,092 |
| Nov 19, 2025 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -1.69% | 8,672,094 |
| Nov 18, 2025 | 4.22 | 4.22 | 4.10 | 4.13 | 4.13 | -1.67% | 10,446,300 |
| Nov 17, 2025 | 4.21 | 4.22 | 4.15 | 4.20 | 4.20 | - | 8,704,243 |
| Nov 14, 2025 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | 0.48% | 9,107,919 |
| Nov 13, 2025 | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | - | 9,511,900 |
| Nov 12, 2025 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | -0.24% | 8,234,101 |
| Nov 11, 2025 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 0.24% | 9,591,115 |
| Nov 10, 2025 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | 0.24% | 9,694,794 |
| Nov 7, 2025 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | 1.46% | 11,539,400 |
| Nov 6, 2025 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | -0.24% | 7,049,996 |
| Nov 5, 2025 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 0.98% | 11,789,390 |
| Nov 4, 2025 | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | 0.74% | 12,545,600 |
| Nov 3, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 1.25% | 12,159,900 |
| Oct 31, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 12,545,600 |
| Oct 30, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 8,862,386 |
| Oct 29, 2025 | 4.02 | 4.03 | 3.98 | 4.02 | 4.02 | - | 11,177,900 |
| Oct 28, 2025 | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | -0.50% | 7,301,202 |
| Oct 27, 2025 | 4.02 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 13,518,140 |
| Oct 24, 2025 | 4.11 | 4.12 | 4.03 | 4.03 | 4.03 | -2.18% | 12,959,800 |
| Oct 23, 2025 | 4.05 | 4.13 | 4.04 | 4.12 | 4.12 | 1.48% | 18,450,360 |
| Oct 22, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 0.74% | 12,960,100 |
| Oct 21, 2025 | 3.96 | 4.03 | 3.95 | 4.03 | 4.03 | 1.77% | 13,142,420 |
| Oct 20, 2025 | 3.93 | 3.96 | 3.89 | 3.96 | 3.96 | 1.54% | 8,841,155 |
| Oct 17, 2025 | 3.93 | 3.96 | 3.90 | 3.90 | 3.90 | -0.51% | 10,224,920 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.91 | 3.92 | 3.92 | -0.76% | 7,266,800 |
| Oct 15, 2025 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | 0.25% | 9,987,153 |
| Oct 14, 2025 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 9,840,300 |
| Oct 13, 2025 | 3.89 | 3.95 | 3.82 | 3.95 | 3.95 | 0.25% | 9,389,412 |
| Oct 10, 2025 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | 1.81% | 11,621,840 |