Beijing Easpring Material Technology CO.,LTD. (300073.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 46.50 | 47.27 | 45.51 | 45.74 | 45.74 | 45,719,021 |
| Apr 25, 2024 | 44.54 | 47.75 | 43.74 | 46.38 | 46.38 | 58,372,122 |
| Apr 24, 2024 | 48.50 | 49.70 | 47.71 | 48.10 | 48.10 | 47,332,352 |
| Apr 23, 2024 | 48.99 | 52.42 | 48.99 | 50.19 | 50.19 | 43,851,129 |
| Apr 22, 2024 | 52.00 | 54.22 | 49.53 | 49.53 | 49.53 | 47,820,353 |
| Apr 19, 2024 | 50.58 | 52.72 | 49.08 | 52.51 | 52.51 | 59,959,347 |
| Apr 18, 2024 | 49.22 | 53.98 | 49.22 | 51.24 | 51.24 | 69,638,423 |
| Apr 17, 2024 | 47.23 | 50.75 | 46.89 | 50.12 | 50.12 | 64,844,621 |
| Apr 16, 2024 | 46.67 | 47.10 | 43.93 | 44.23 | 44.23 | 51,550,984 |
| Apr 15, 2024 | 46.86 | 49.79 | 46.59 | 47.38 | 47.38 | 52,260,752 |
| Apr 12, 2024 | 50.67 | 51.94 | 46.80 | 47.01 | 47.01 | 70,292,485 |
| Apr 11, 2024 | 50.29 | 54.29 | 49.26 | 52.25 | 52.25 | 63,828,989 |
| Apr 10, 2024 | 50.34 | 52.18 | 49.00 | 51.31 | 51.31 | 64,753,644 |
| Apr 09, 2024 | 45.00 | 53.00 | 44.31 | 52.37 | 52.37 | 86,275,646 |
| Apr 08, 2024 | 42.70 | 45.66 | 42.70 | 44.30 | 44.30 | 51,431,176 |
| Apr 03, 2024 | 43.00 | 47.00 | 41.24 | 42.10 | 42.10 | 57,409,575 |
| Apr 02, 2024 | 41.24 | 44.08 | 40.37 | 43.15 | 43.15 | 52,020,266 |
| Apr 01, 2024 | 39.26 | 41.84 | 39.26 | 40.66 | 40.66 | 37,739,168 |
| Mar 29, 2024 | 37.58 | 41.50 | 37.39 | 39.21 | 39.21 | 31,473,839 |
| Mar 28, 2024 | 35.13 | 38.31 | 35.13 | 38.04 | 38.04 | 33,527,531 |
| Mar 27, 2024 | 36.80 | 37.26 | 35.40 | 35.45 | 35.45 | 25,512,202 |
| Mar 26, 2024 | 32.51 | 36.88 | 32.45 | 35.94 | 35.94 | 23,848,601 |
| Mar 25, 2024 | 33.56 | 33.75 | 32.66 | 32.68 | 32.68 | 9,690,049 |
| Mar 22, 2024 | 35.13 | 35.23 | 33.79 | 33.85 | 33.85 | 11,315,554 |
| Mar 21, 2024 | 36.07 | 36.18 | 35.22 | 35.33 | 35.33 | 7,153,178 |
| Mar 20, 2024 | 35.84 | 36.36 | 35.60 | 36.01 | 36.01 | 7,544,671 |
| Mar 19, 2024 | 36.79 | 36.79 | 35.84 | 35.84 | 35.84 | 8,969,066 |
| Mar 18, 2024 | 35.90 | 36.96 | 35.90 | 36.55 | 36.55 | 17,956,388 |
| Mar 15, 2024 | 35.42 | 35.60 | 34.68 | 35.45 | 35.45 | 10,055,804 |
| Mar 14, 2024 | 35.99 | 36.43 | 35.16 | 35.56 | 35.56 | 10,157,155 |
| Mar 13, 2024 | 36.34 | 36.91 | 36.10 | 36.20 | 36.20 | 11,708,591 |
| Mar 12, 2024 | 36.80 | 36.80 | 35.71 | 36.74 | 36.74 | 22,873,798 |
| Mar 11, 2024 | 33.50 | 37.49 | 33.50 | 36.62 | 36.62 | 29,630,444 |
| Mar 08, 2024 | 33.05 | 33.48 | 32.66 | 32.96 | 32.96 | 7,335,892 |
| Mar 07, 2024 | 33.88 | 34.38 | 33.03 | 33.03 | 33.03 | 9,153,587 |
| Mar 06, 2024 | 33.12 | 34.34 | 32.90 | 33.84 | 33.84 | 9,759,292 |
| Mar 05, 2024 | 33.90 | 33.90 | 33.21 | 33.41 | 33.41 | 9,513,403 |
| Mar 04, 2024 | 34.67 | 34.99 | 33.90 | 34.20 | 34.20 | 12,153,201 |
| Mar 01, 2024 | 34.98 | 35.25 | 34.36 | 34.88 | 34.88 | 10,792,187 |
| Feb 29, 2024 | 33.20 | 35.19 | 33.20 | 34.84 | 34.84 | 17,041,030 |
| Feb 28, 2024 | 34.81 | 36.00 | 33.82 | 33.83 | 33.83 | 18,195,764 |
| Feb 27, 2024 | 33.40 | 34.50 | 33.25 | 34.50 | 34.50 | 11,469,675 |
| Feb 26, 2024 | 33.47 | 33.95 | 33.12 | 33.60 | 33.60 | 10,432,072 |
| Feb 23, 2024 | 33.52 | 33.62 | 32.80 | 33.50 | 33.50 | 12,584,519 |
| Feb 22, 2024 | 33.31 | 33.73 | 33.00 | 33.36 | 33.36 | 8,139,878 |
| Feb 21, 2024 | 33.14 | 34.55 | 32.81 | 33.50 | 33.50 | 11,098,479 |
| Feb 20, 2024 | 33.73 | 33.90 | 33.05 | 33.38 | 33.38 | 7,110,613 |
| Feb 19, 2024 | 34.19 | 34.60 | 33.45 | 33.91 | 33.91 | 9,479,634 |
| Feb 08, 2024 | 33.50 | 36.07 | 33.32 | 34.23 | 34.23 | 15,991,849 |
| Feb 07, 2024 | 30.96 | 33.97 | 30.96 | 33.97 | 33.97 | 18,177,521 |
| Feb 06, 2024 | 28.00 | 31.00 | 27.82 | 30.96 | 30.96 | 11,915,831 |
| Feb 05, 2024 | 29.28 | 29.40 | 26.86 | 28.21 | 28.21 | 13,616,148 |
| Feb 02, 2024 | 31.10 | 31.41 | 28.89 | 29.69 | 29.69 | 9,585,279 |
| Feb 01, 2024 | 31.48 | 32.26 | 30.91 | 31.19 | 31.19 | 8,350,174 |
| Jan 31, 2024 | 32.36 | 33.66 | 31.78 | 31.80 | 31.80 | 8,280,703 |
| Jan 30, 2024 | 33.33 | 33.83 | 32.17 | 32.20 | 32.20 | 6,295,318 |
| Jan 29, 2024 | 35.20 | 35.38 | 33.42 | 33.47 | 33.47 | 6,873,153 |
| Jan 26, 2024 | 35.60 | 36.05 | 35.01 | 35.01 | 35.01 | 6,599,210 |
| Jan 25, 2024 | 34.38 | 35.96 | 33.70 | 35.90 | 35.90 | 8,335,796 |
| Jan 24, 2024 | 34.97 | 35.15 | 33.30 | 34.35 | 34.35 | 7,440,564 |
| Jan 23, 2024 | 34.39 | 35.51 | 33.51 | 34.81 | 34.81 | 6,944,406 |
| Jan 22, 2024 | 36.40 | 36.59 | 34.57 | 34.57 | 34.57 | 8,953,648 |
| Jan 19, 2024 | 37.54 | 38.50 | 37.01 | 37.01 | 37.01 | 6,906,611 |
| Jan 18, 2024 | 36.60 | 37.48 | 36.35 | 37.32 | 37.32 | 7,552,788 |
| Jan 17, 2024 | 38.28 | 38.29 | 36.90 | 36.91 | 36.91 | 5,454,661 |
| Jan 16, 2024 | 37.80 | 38.87 | 37.70 | 38.59 | 38.59 | 6,461,200 |
| Jan 15, 2024 | 38.64 | 38.90 | 37.85 | 38.16 | 38.16 | 7,105,535 |
| Jan 12, 2024 | 38.41 | 39.93 | 38.21 | 38.93 | 38.93 | 11,915,465 |
| Jan 11, 2024 | 36.78 | 38.74 | 36.60 | 38.47 | 38.47 | 10,587,494 |
| Jan 10, 2024 | 36.29 | 37.17 | 35.66 | 36.75 | 36.75 | 5,729,607 |
| Jan 09, 2024 | 36.15 | 37.15 | 35.56 | 36.30 | 36.30 | 5,230,349 |
| Jan 08, 2024 | 36.39 | 37.45 | 36.15 | 36.15 | 36.15 | 5,117,475 |
| Jan 05, 2024 | 36.90 | 38.28 | 36.57 | 36.72 | 36.72 | 8,032,598 |
| Jan 04, 2024 | 37.71 | 37.80 | 36.73 | 36.80 | 36.80 | 4,579,785 |
| Jan 03, 2024 | 37.60 | 37.88 | 37.40 | 37.77 | 37.77 | 3,852,677 |
| Jan 02, 2024 | 38.20 | 38.20 | 37.61 | 37.75 | 37.75 | 4,554,000 |
| Dec 29, 2023 | 38.58 | 38.80 | 38.10 | 38.20 | 38.20 | 6,571,279 |
| Dec 28, 2023 | 36.62 | 38.79 | 36.59 | 38.51 | 38.51 | 10,882,483 |
| Dec 27, 2023 | 37.00 | 37.09 | 36.38 | 36.60 | 36.60 | 3,471,885 |
| Dec 26, 2023 | 37.27 | 37.33 | 36.67 | 37.00 | 37.00 | 3,231,139 |
| Dec 25, 2023 | 36.79 | 37.56 | 36.71 | 37.28 | 37.28 | 4,357,878 |
| Dec 22, 2023 | 36.04 | 37.50 | 35.61 | 36.88 | 36.88 | 7,547,634 |
| Dec 21, 2023 | 35.16 | 36.59 | 35.10 | 36.19 | 36.19 | 5,512,644 |
| Dec 20, 2023 | 36.28 | 36.32 | 35.37 | 35.37 | 35.37 | 4,461,787 |
| Dec 19, 2023 | 35.96 | 36.58 | 35.91 | 36.13 | 36.13 | 4,486,400 |
| Dec 18, 2023 | 36.60 | 36.97 | 35.83 | 36.00 | 36.00 | 5,531,080 |
| Dec 15, 2023 | 36.89 | 37.34 | 36.60 | 36.74 | 36.74 | 4,475,826 |
| Dec 14, 2023 | 37.18 | 37.55 | 36.56 | 36.69 | 36.69 | 3,986,527 |
| Dec 13, 2023 | 37.89 | 37.89 | 36.70 | 36.81 | 36.81 | 5,408,509 |
| Dec 12, 2023 | 38.02 | 38.15 | 37.64 | 37.89 | 37.89 | 3,564,804 |
| Dec 11, 2023 | 38.03 | 38.28 | 37.00 | 38.18 | 38.18 | 6,572,475 |
| Dec 08, 2023 | 39.08 | 39.38 | 38.02 | 38.20 | 38.20 | 7,289,371 |
| Dec 07, 2023 | 39.02 | 39.06 | 38.18 | 38.69 | 38.69 | 6,209,300 |
| Dec 06, 2023 | 37.38 | 40.36 | 37.30 | 39.17 | 39.17 | 11,610,954 |
| Dec 05, 2023 | 38.06 | 38.55 | 37.64 | 37.64 | 37.64 | 6,315,953 |
| Dec 04, 2023 | 40.34 | 40.34 | 37.61 | 38.02 | 38.02 | 12,211,876 |
| Dec 01, 2023 | 40.69 | 40.90 | 40.17 | 40.31 | 40.31 | 3,970,451 |
| Nov 30, 2023 | 40.88 | 41.05 | 40.41 | 40.95 | 40.95 | 3,922,008 |
| Nov 29, 2023 | 41.60 | 41.67 | 41.00 | 41.00 | 41.00 | 3,633,736 |
| Nov 28, 2023 | 41.35 | 41.64 | 40.95 | 41.50 | 41.50 | 3,195,939 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.