Beijing Easpring Material Technology CO.,LTD. (SHE:300073)
China
· Delayed Price · Currency is CNY 52.52
-0.08 (-0.15%)
At close: Mar 6, 2026
SHE:300073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.35 | 52.80 | 52.10 | 52.52 | 52.52 | -0.15% | 8,171,375 |
| Mar 5, 2026 | 53.78 | 53.85 | 51.90 | 52.60 | 52.60 | 0.04% | 12,990,567 |
| Mar 4, 2026 | 52.60 | 53.78 | 52.29 | 52.58 | 52.58 | -0.92% | 11,071,750 |
| Mar 3, 2026 | 55.66 | 56.45 | 53.00 | 53.07 | 53.07 | -4.05% | 16,495,790 |
| Mar 2, 2026 | 56.11 | 56.81 | 54.61 | 55.31 | 55.31 | -3.00% | 15,728,700 |
| Feb 27, 2026 | 56.63 | 57.48 | 56.41 | 57.02 | 57.02 | -0.47% | 10,830,880 |
| Feb 26, 2026 | 58.57 | 58.95 | 57.02 | 57.29 | 57.29 | -1.70% | 15,641,410 |
| Feb 25, 2026 | 56.80 | 58.73 | 56.80 | 58.28 | 58.28 | 2.50% | 17,245,440 |
| Feb 24, 2026 | 57.20 | 57.60 | 56.72 | 56.86 | 56.86 | 0.35% | 9,350,658 |
| Feb 13, 2026 | 56.83 | 57.38 | 56.45 | 56.66 | 56.66 | -0.91% | 9,656,237 |
| Feb 12, 2026 | 56.30 | 57.19 | 55.99 | 57.18 | 57.18 | 2.09% | 11,990,110 |
| Feb 11, 2026 | 55.66 | 56.54 | 55.51 | 56.01 | 56.01 | 0.63% | 9,829,436 |
| Feb 10, 2026 | 56.88 | 56.89 | 55.51 | 55.66 | 55.66 | -0.70% | 8,223,598 |
| Feb 9, 2026 | 56.03 | 56.73 | 55.73 | 56.05 | 56.05 | 1.19% | 11,763,090 |
| Feb 6, 2026 | 54.00 | 56.25 | 53.72 | 55.39 | 55.39 | 1.35% | 14,770,481 |
| Feb 5, 2026 | 55.79 | 56.16 | 54.24 | 54.65 | 54.65 | -2.38% | 11,385,750 |
| Feb 4, 2026 | 55.78 | 56.16 | 54.90 | 55.98 | 55.98 | -0.18% | 12,494,210 |
| Feb 3, 2026 | 55.73 | 56.20 | 54.86 | 56.08 | 56.08 | 1.65% | 12,722,880 |
| Feb 2, 2026 | 57.00 | 57.32 | 55.01 | 55.17 | 55.17 | -3.55% | 14,720,329 |
| Jan 30, 2026 | 57.15 | 57.70 | 55.60 | 57.20 | 57.20 | 0.70% | 17,425,517 |
| Jan 29, 2026 | 58.71 | 59.11 | 56.80 | 56.80 | 56.80 | -3.73% | 18,843,980 |
| Jan 28, 2026 | 59.99 | 60.17 | 58.50 | 59.00 | 59.00 | -2.11% | 18,047,750 |
| Jan 27, 2026 | 62.13 | 62.45 | 57.89 | 60.27 | 60.27 | -3.38% | 28,301,830 |
| Jan 26, 2026 | 65.18 | 66.00 | 62.00 | 62.38 | 62.38 | -2.65% | 25,530,760 |
| Jan 23, 2026 | 60.68 | 64.19 | 60.58 | 64.08 | 64.08 | 5.27% | 31,132,529 |
| Jan 22, 2026 | 62.41 | 63.68 | 60.70 | 60.87 | 60.87 | -1.28% | 16,941,250 |
| Jan 21, 2026 | 60.09 | 62.57 | 60.00 | 61.66 | 61.66 | 2.04% | 17,889,310 |
| Jan 20, 2026 | 62.40 | 62.57 | 59.50 | 60.43 | 60.43 | -2.95% | 22,101,400 |
| Jan 19, 2026 | 62.37 | 63.24 | 61.85 | 62.27 | 62.27 | -0.62% | 18,657,260 |
| Jan 16, 2026 | 63.30 | 63.52 | 61.86 | 62.66 | 62.66 | 0.74% | 27,357,910 |
| Jan 15, 2026 | 60.00 | 63.36 | 59.80 | 62.20 | 62.20 | 3.24% | 35,646,390 |
| Jan 14, 2026 | 59.47 | 61.65 | 59.36 | 60.25 | 60.25 | 1.23% | 26,250,870 |
| Jan 13, 2026 | 60.51 | 61.38 | 59.29 | 59.52 | 59.52 | -1.64% | 18,650,662 |
| Jan 12, 2026 | 61.00 | 61.58 | 59.14 | 60.51 | 60.51 | -0.71% | 23,480,610 |
| Jan 9, 2026 | 60.00 | 61.69 | 59.50 | 60.94 | 60.94 | 1.30% | 18,194,750 |
| Jan 8, 2026 | 60.33 | 61.39 | 59.76 | 60.16 | 60.16 | -1.26% | 15,027,940 |
| Jan 7, 2026 | 60.71 | 62.18 | 60.41 | 60.93 | 60.93 | 0.71% | 18,649,050 |
| Jan 6, 2026 | 60.25 | 61.20 | 59.72 | 60.50 | 60.50 | 0.78% | 17,340,550 |
| Jan 5, 2026 | 58.22 | 60.28 | 58.00 | 60.03 | 60.03 | 3.86% | 16,182,292 |
| Dec 31, 2025 | 58.89 | 59.20 | 57.60 | 57.80 | 57.80 | -0.96% | 8,570,400 |
| Dec 30, 2025 | 57.93 | 58.92 | 57.50 | 58.36 | 58.36 | -0.21% | 10,935,850 |
| Dec 29, 2025 | 60.23 | 60.36 | 58.23 | 58.48 | 58.48 | -3.31% | 16,248,920 |
| Dec 26, 2025 | 59.79 | 61.50 | 59.35 | 60.48 | 60.48 | 2.65% | 20,842,900 |
| Dec 25, 2025 | 58.59 | 59.00 | 57.77 | 58.92 | 58.92 | 0.07% | 10,100,280 |
| Dec 24, 2025 | 58.20 | 58.99 | 58.02 | 58.88 | 58.88 | 0.51% | 11,893,110 |
| Dec 23, 2025 | 57.23 | 59.39 | 57.00 | 58.58 | 58.58 | 2.75% | 17,413,770 |
| Dec 22, 2025 | 56.69 | 57.36 | 56.63 | 57.01 | 57.01 | 0.56% | 9,423,656 |
| Dec 19, 2025 | 56.60 | 57.17 | 56.31 | 56.69 | 56.69 | 0.98% | 8,314,698 |
| Dec 18, 2025 | 56.53 | 57.27 | 56.06 | 56.14 | 56.14 | -1.54% | 7,598,099 |
| Dec 17, 2025 | 55.81 | 57.42 | 55.77 | 57.02 | 57.02 | 2.28% | 11,297,420 |
| Dec 16, 2025 | 56.21 | 56.52 | 55.10 | 55.75 | 55.75 | -1.22% | 11,649,660 |
| Dec 15, 2025 | 57.74 | 57.79 | 56.30 | 56.44 | 56.44 | -1.67% | 9,822,204 |
| Dec 12, 2025 | 58.13 | 58.32 | 56.51 | 57.40 | 57.40 | -0.55% | 14,992,875 |
| Dec 11, 2025 | 58.76 | 59.50 | 57.70 | 57.72 | 57.72 | -1.57% | 10,832,510 |
| Dec 10, 2025 | 58.51 | 59.38 | 57.50 | 58.64 | 58.64 | -0.27% | 8,996,981 |
| Dec 9, 2025 | 59.07 | 59.53 | 58.25 | 58.80 | 58.80 | -0.46% | 9,439,814 |
| Dec 8, 2025 | 57.96 | 59.65 | 57.86 | 59.07 | 59.07 | 2.16% | 12,443,230 |
| Dec 5, 2025 | 57.80 | 58.21 | 57.00 | 57.82 | 57.82 | 0.03% | 8,662,983 |
| Dec 4, 2025 | 57.71 | 58.27 | 57.08 | 57.80 | 57.80 | -0.07% | 6,398,188 |
| Dec 3, 2025 | 58.74 | 59.20 | 57.53 | 57.84 | 57.84 | -0.82% | 7,509,836 |
| Dec 2, 2025 | 59.08 | 59.13 | 58.10 | 58.32 | 58.32 | -1.42% | 8,264,012 |
| Dec 1, 2025 | 59.45 | 60.35 | 58.85 | 59.16 | 59.16 | -0.37% | 12,117,540 |
| Nov 28, 2025 | 59.03 | 60.22 | 58.60 | 59.38 | 59.38 | 1.09% | 10,639,080 |
| Nov 27, 2025 | 57.62 | 60.72 | 57.62 | 58.74 | 58.74 | 1.47% | 15,625,630 |
| Nov 26, 2025 | 59.00 | 59.00 | 57.89 | 57.89 | 57.89 | -0.58% | 12,125,990 |
| Nov 25, 2025 | 58.18 | 58.89 | 57.50 | 58.23 | 58.23 | 0.87% | 13,541,240 |
| Nov 24, 2025 | 58.08 | 58.42 | 57.22 | 57.73 | 57.73 | 1.09% | 13,993,190 |
| Nov 21, 2025 | 60.49 | 60.99 | 57.01 | 57.11 | 57.11 | -7.60% | 24,824,000 |
| Nov 20, 2025 | 63.61 | 64.78 | 61.70 | 61.81 | 61.81 | -2.68% | 16,914,690 |
| Nov 19, 2025 | 64.00 | 65.45 | 63.26 | 63.51 | 63.51 | -0.77% | 14,278,580 |
| Nov 18, 2025 | 67.40 | 67.48 | 63.26 | 64.00 | 64.00 | -5.07% | 23,464,580 |
| Nov 17, 2025 | 65.92 | 68.15 | 65.92 | 67.42 | 67.42 | 2.03% | 19,864,710 |
| Nov 14, 2025 | 66.66 | 67.80 | 65.91 | 66.08 | 66.08 | -2.79% | 18,025,180 |
| Nov 13, 2025 | 64.42 | 69.96 | 64.28 | 67.98 | 67.98 | 6.15% | 31,910,880 |
| Nov 12, 2025 | 64.50 | 65.78 | 62.91 | 64.04 | 64.04 | -1.96% | 16,030,120 |
| Nov 11, 2025 | 66.00 | 67.09 | 65.20 | 65.32 | 65.32 | -0.77% | 18,018,000 |
| Nov 10, 2025 | 70.50 | 71.18 | 64.60 | 65.83 | 65.83 | -5.93% | 33,676,130 |
| Nov 7, 2025 | 67.44 | 70.97 | 66.76 | 69.98 | 69.98 | 2.67% | 28,268,830 |
| Nov 6, 2025 | 65.47 | 68.59 | 65.47 | 68.16 | 68.16 | 4.48% | 24,790,850 |
| Nov 5, 2025 | 62.80 | 66.45 | 62.18 | 65.24 | 65.24 | 1.15% | 19,846,420 |
| Nov 4, 2025 | 65.80 | 66.55 | 63.97 | 64.50 | 64.50 | -3.01% | 18,323,220 |
| Nov 3, 2025 | 68.00 | 68.59 | 63.66 | 66.50 | 66.50 | -3.87% | 34,714,030 |
| Oct 31, 2025 | 69.82 | 73.47 | 69.00 | 69.18 | 69.18 | -1.17% | 38,331,550 |
| Oct 30, 2025 | 72.03 | 73.90 | 69.75 | 70.00 | 70.00 | -2.53% | 38,779,130 |
| Oct 29, 2025 | 68.13 | 71.83 | 68.01 | 71.82 | 71.82 | 4.39% | 35,123,000 |
| Oct 28, 2025 | 67.80 | 69.96 | 66.58 | 68.80 | 68.80 | 1.06% | 33,077,980 |
| Oct 27, 2025 | 69.00 | 69.76 | 66.80 | 68.08 | 68.08 | 0.01% | 34,347,120 |
| Oct 24, 2025 | 66.50 | 68.20 | 65.68 | 68.07 | 68.07 | 3.18% | 28,565,300 |
| Oct 23, 2025 | 64.28 | 66.18 | 63.20 | 65.97 | 65.97 | 2.63% | 22,901,100 |
| Oct 22, 2025 | 65.86 | 66.27 | 63.66 | 64.28 | 64.28 | -3.51% | 24,585,440 |
| Oct 21, 2025 | 67.80 | 68.38 | 66.40 | 66.62 | 66.62 | -1.05% | 27,894,750 |
| Oct 20, 2025 | 67.50 | 68.88 | 65.96 | 67.33 | 67.33 | 2.28% | 32,269,680 |
| Oct 17, 2025 | 67.33 | 68.44 | 65.31 | 65.83 | 65.83 | -1.51% | 33,096,550 |
| Oct 16, 2025 | 64.15 | 70.98 | 64.06 | 66.84 | 66.84 | 4.36% | 41,298,930 |
| Oct 15, 2025 | 63.50 | 64.50 | 62.52 | 64.05 | 64.05 | 0.87% | 23,031,530 |
| Oct 14, 2025 | 69.20 | 69.49 | 62.96 | 63.50 | 63.50 | -6.51% | 37,538,590 |
| Oct 13, 2025 | 62.00 | 68.58 | 62.00 | 67.92 | 67.92 | 2.55% | 38,147,170 |
| Oct 10, 2025 | 71.72 | 72.87 | 65.83 | 66.23 | 66.23 | -7.64% | 48,631,720 |
| Oct 9, 2025 | 69.61 | 76.11 | 68.82 | 71.71 | 71.71 | 8.01% | 50,593,850 |
| Sep 30, 2025 | 63.34 | 67.30 | 63.01 | 66.39 | 66.39 | 4.83% | 37,359,400 |