Beijing SPC Environment Protection Tech Co., Ltd. (SHE:002573)
China
· Delayed Price · Currency is CNY 3.760
+0.140 (3.87%)
Apr 30, 2026, 9:55 AM CST
SHE:002573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.52 | 3.64 | 3.49 | 3.62 | 3.62 | 3.13% | 11,736,811 |
| Apr 28, 2026 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 10,470,200 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | -3.05% | 16,426,100 |
| Apr 24, 2026 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | 0.28% | 9,704,911 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.54 | 3.60 | 3.60 | -0.28% | 9,363,200 |
| Apr 22, 2026 | 3.54 | 3.61 | 3.53 | 3.61 | 3.61 | 1.69% | 10,187,197 |
| Apr 21, 2026 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | 0.57% | 8,814,600 |
| Apr 20, 2026 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | 0.57% | 6,335,200 |
| Apr 17, 2026 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | -2.23% | 10,969,500 |
| Apr 16, 2026 | 3.56 | 3.59 | 3.53 | 3.59 | 3.59 | 0.84% | 9,672,600 |
| Apr 15, 2026 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 12,432,200 |
| Apr 14, 2026 | 3.64 | 3.66 | 3.55 | 3.60 | 3.60 | -0.83% | 12,043,300 |
| Apr 13, 2026 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | - | 9,343,800 |
| Apr 10, 2026 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | 0.55% | 8,063,652 |
| Apr 9, 2026 | 3.66 | 3.68 | 3.58 | 3.61 | 3.61 | -1.90% | 10,868,700 |
| Apr 8, 2026 | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | 2.79% | 12,586,625 |
| Apr 7, 2026 | 3.53 | 3.60 | 3.47 | 3.58 | 3.58 | 1.99% | 13,307,300 |
| Apr 3, 2026 | 3.71 | 3.72 | 3.51 | 3.51 | 3.51 | -5.39% | 19,600,400 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -2.11% | 13,543,700 |
| Apr 1, 2026 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | 0.26% | 13,580,260 |
| Mar 31, 2026 | 3.83 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 11,573,900 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | -0.26% | 11,083,030 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.79 | 3.85 | 3.85 | 0.26% | 12,119,480 |
| Mar 26, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -1.54% | 14,163,900 |
| Mar 25, 2026 | 3.80 | 3.92 | 3.76 | 3.90 | 3.90 | 2.90% | 19,364,200 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.63 | 3.79 | 3.79 | 4.41% | 19,964,380 |
| Mar 23, 2026 | 3.85 | 3.87 | 3.58 | 3.63 | 3.63 | -7.16% | 23,694,500 |
| Mar 20, 2026 | 3.99 | 4.06 | 3.91 | 3.91 | 3.91 | -1.51% | 12,668,420 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | -1.73% | 12,617,950 |
| Mar 18, 2026 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | - | 10,980,300 |
| Mar 17, 2026 | 4.10 | 4.15 | 4.03 | 4.04 | 4.04 | -0.98% | 12,117,380 |
| Mar 16, 2026 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | -0.73% | 13,217,800 |
| Mar 13, 2026 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -0.48% | 16,656,241 |
| Mar 12, 2026 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.72% | 13,057,620 |
| Mar 11, 2026 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | 1.71% | 18,219,200 |
| Mar 10, 2026 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | -0.49% | 15,793,100 |
| 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 |