Beijing SPC Environment Protection Tech Co., Ltd. (002573.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.1300 | 4.1600 | 4.0700 | 4.0800 | 4.0800 | 10,223,390 |
| 13 Jun 2024 | 4.2000 | 4.2200 | 4.1100 | 4.1300 | 4.1300 | 7,087,200 |
| 12 Jun 2024 | 4.1900 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 5,817,600 |
| 11 Jun 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 7,305,700 |
| 07 Jun 2024 | 4.1100 | 4.2500 | 4.0900 | 4.2400 | 4.2400 | 10,122,600 |
| 06 Jun 2024 | 4.2700 | 4.2900 | 4.0400 | 4.0800 | 4.0800 | 12,293,400 |
| 05 Jun 2024 | 4.3500 | 4.4100 | 4.2500 | 4.2600 | 4.2600 | 10,039,900 |
| 04 Jun 2024 | 4.4100 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 6,110,700 |
| 03 Jun 2024 | 4.5600 | 4.5900 | 4.4000 | 4.4400 | 4.4400 | 10,683,900 |
| 31 May 2024 | 4.6000 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 4,844,200 |
| 30 May 2024 | 4.5900 | 4.6700 | 4.5900 | 4.6300 | 4.6300 | 5,529,600 |
| 29 May 2024 | 4.6200 | 4.6900 | 4.5900 | 4.6100 | 4.6100 | 5,202,200 |
| 28 May 2024 | 4.7100 | 4.7200 | 4.6000 | 4.6200 | 4.6200 | 4,076,000 |
| 27 May 2024 | 4.6500 | 4.6900 | 4.6000 | 4.6600 | 4.6600 | 5,295,400 |
| 24 May 2024 | 4.6500 | 4.7000 | 4.6100 | 4.6300 | 4.6300 | 4,845,300 |
| 23 May 2024 | 4.7400 | 4.7500 | 4.6000 | 4.6200 | 4.6200 | 6,246,400 |
| 22 May 2024 | 4.7600 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 5,242,100 |
| 21 May 2024 | 4.7900 | 4.8300 | 4.7300 | 4.7700 | 4.7700 | 6,695,200 |
| 20 May 2024 | 4.8100 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 5,919,000 |
| 17 May 2024 | 4.7400 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 6,046,000 |
| 16 May 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7400 | 4.7400 | 5,294,700 |
| 15 May 2024 | 4.7300 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 4,771,000 |
| 14 May 2024 | 4.6800 | 4.7500 | 4.6600 | 4.7100 | 4.7100 | 6,939,200 |
| 13 May 2024 | 4.6800 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 6,411,700 |
| 10 May 2024 | 4.6900 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 5,658,604 |
| 09 May 2024 | 4.6300 | 4.7300 | 4.6300 | 4.7000 | 4.7000 | 6,535,271 |
| 08 May 2024 | 4.6600 | 4.7100 | 4.6400 | 4.6500 | 4.6500 | 6,732,426 |
| 07 May 2024 | 4.7000 | 4.7100 | 4.5900 | 4.6800 | 4.6800 | 8,825,474 |
| 06 May 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6600 | 4.6600 | 11,854,100 |
| 30 Apr 2024 | 4.4500 | 4.5800 | 4.4500 | 4.5600 | 4.5600 | 12,891,260 |
| 29 Apr 2024 | 4.3000 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 7,397,720 |
| 26 Apr 2024 | 4.2700 | 4.3400 | 4.2400 | 4.3300 | 4.3300 | 5,502,468 |
| 25 Apr 2024 | 4.2200 | 4.3100 | 4.2100 | 4.2700 | 4.2700 | 4,570,600 |
| 24 Apr 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 4,368,700 |
| 23 Apr 2024 | 4.2800 | 4.3100 | 4.2100 | 4.2300 | 4.2300 | 5,341,800 |
| 22 Apr 2024 | 4.4000 | 4.4700 | 4.2500 | 4.2700 | 4.2700 | 8,097,537 |
| 19 Apr 2024 | 4.4100 | 4.5100 | 4.4000 | 4.4100 | 4.4100 | 5,762,722 |
| 18 Apr 2024 | 4.4700 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 8,030,756 |
| 17 Apr 2024 | 4.3600 | 4.5400 | 4.3600 | 4.5300 | 4.5300 | 9,217,089 |
| 16 Apr 2024 | 4.5300 | 4.5600 | 4.3200 | 4.3200 | 4.3200 | 10,580,920 |
| 15 Apr 2024 | 4.5800 | 4.6400 | 4.4700 | 4.5600 | 4.5600 | 8,937,300 |
| 12 Apr 2024 | 4.6600 | 4.7200 | 4.6100 | 4.6100 | 4.6100 | 6,074,420 |
| 11 Apr 2024 | 4.5900 | 4.7400 | 4.5800 | 4.6800 | 4.6800 | 7,241,800 |
| 10 Apr 2024 | 4.6700 | 4.6900 | 4.5800 | 4.6300 | 4.6300 | 6,012,100 |
| 09 Apr 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6800 | 4.6800 | 4,993,687 |
| 08 Apr 2024 | 4.6400 | 4.6800 | 4.5900 | 4.6300 | 4.6300 | 6,620,227 |
| 03 Apr 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.6400 | 5,768,500 |
| 02 Apr 2024 | 4.5800 | 4.6300 | 4.5300 | 4.6300 | 4.6300 | 8,240,977 |
| 01 Apr 2024 | 4.5300 | 4.5800 | 4.5100 | 4.5800 | 4.5800 | 5,258,633 |
| 29 Mar 2024 | 4.4100 | 4.5100 | 4.4000 | 4.5100 | 4.5100 | 3,127,400 |
| 28 Mar 2024 | 4.4000 | 4.4800 | 4.3900 | 4.4200 | 4.4200 | 4,541,903 |
| 27 Mar 2024 | 4.5000 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 5,437,648 |
| 26 Mar 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4800 | 4.4800 | 5,032,605 |
| 25 Mar 2024 | 4.5000 | 4.5500 | 4.4500 | 4.4700 | 4.4700 | 5,210,367 |
| 22 Mar 2024 | 4.6100 | 4.6200 | 4.4800 | 4.5200 | 4.5200 | 6,645,412 |
| 21 Mar 2024 | 4.6500 | 4.6500 | 4.5900 | 4.6200 | 4.6200 | 4,256,167 |
| 20 Mar 2024 | 4.6200 | 4.6400 | 4.5800 | 4.6300 | 4.6300 | 4,429,100 |
| 19 Mar 2024 | 4.6400 | 4.6700 | 4.6100 | 4.6200 | 4.6200 | 5,062,200 |
| 18 Mar 2024 | 4.6600 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 6,909,944 |
| 15 Mar 2024 | 4.5300 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 8,674,350 |
| 14 Mar 2024 | 4.5200 | 4.6100 | 4.5000 | 4.5400 | 4.5400 | 9,096,300 |
| 13 Mar 2024 | 4.5200 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 7,326,300 |
| 12 Mar 2024 | 4.5400 | 4.5700 | 4.4900 | 4.5400 | 4.5400 | 6,691,001 |
| 11 Mar 2024 | 4.4900 | 4.5400 | 4.4800 | 4.5400 | 4.5400 | 5,457,710 |
| 08 Mar 2024 | 4.5000 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 4,322,902 |
| 07 Mar 2024 | 4.5200 | 4.5900 | 4.4900 | 4.5000 | 4.5000 | 4,879,900 |
| 06 Mar 2024 | 4.5000 | 4.5600 | 4.4800 | 4.5100 | 4.5100 | 5,517,900 |
| 05 Mar 2024 | 4.5600 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 5,191,706 |
| 04 Mar 2024 | 4.6800 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 6,128,102 |
| 01 Mar 2024 | 4.6300 | 4.7000 | 4.6100 | 4.6400 | 4.6400 | 6,862,074 |
| 29 Feb 2024 | 4.5200 | 4.6400 | 4.4900 | 4.6300 | 4.6300 | 8,095,108 |
| 28 Feb 2024 | 4.7100 | 4.7900 | 4.5300 | 4.5300 | 4.5300 | 11,342,741 |
| 27 Feb 2024 | 4.6000 | 4.7300 | 4.5500 | 4.7200 | 4.7200 | 8,638,825 |
| 26 Feb 2024 | 4.5500 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 9,179,525 |
| 23 Feb 2024 | 4.5400 | 4.5700 | 4.4600 | 4.5600 | 4.5600 | 6,826,620 |
| 22 Feb 2024 | 4.5300 | 4.5800 | 4.4800 | 4.5200 | 4.5200 | 6,372,000 |
| 21 Feb 2024 | 4.4300 | 4.6300 | 4.4000 | 4.5100 | 4.5100 | 8,238,526 |
| 20 Feb 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 6,670,530 |
| 19 Feb 2024 | 4.6500 | 4.7400 | 4.5100 | 4.5500 | 4.5500 | 12,774,724 |
| 08 Feb 2024 | 4.5700 | 4.7100 | 4.4200 | 4.6400 | 4.6400 | 17,101,874 |
| 07 Feb 2024 | 4.2300 | 4.4600 | 4.2100 | 4.4000 | 4.4000 | 14,080,069 |
| 06 Feb 2024 | 3.9000 | 4.2900 | 3.8400 | 4.2100 | 4.2100 | 11,698,840 |
| 05 Feb 2024 | 4.2200 | 4.2400 | 3.8400 | 3.9300 | 3.9300 | 14,670,325 |
| 02 Feb 2024 | 4.4800 | 4.5300 | 4.1300 | 4.2500 | 4.2500 | 9,343,813 |
| 01 Feb 2024 | 4.5900 | 4.6200 | 4.4400 | 4.4800 | 4.4800 | 8,398,296 |
| 31 Jan 2024 | 4.7300 | 4.7700 | 4.5700 | 4.5900 | 4.5900 | 6,918,047 |
| 30 Jan 2024 | 4.7700 | 4.8600 | 4.7000 | 4.7100 | 4.7100 | 6,271,500 |
| 29 Jan 2024 | 4.9400 | 4.9400 | 4.7900 | 4.8200 | 4.8200 | 5,458,800 |
| 26 Jan 2024 | 4.8800 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 7,632,200 |
| 25 Jan 2024 | 4.6200 | 4.8700 | 4.6200 | 4.8600 | 4.8600 | 9,051,400 |
| 24 Jan 2024 | 4.5200 | 4.6500 | 4.4600 | 4.6500 | 4.6500 | 6,389,500 |
| 23 Jan 2024 | 4.4400 | 4.5400 | 4.3500 | 4.5200 | 4.5200 | 6,495,500 |
| 22 Jan 2024 | 4.7000 | 4.7300 | 4.4400 | 4.4600 | 4.4600 | 9,507,400 |
| 19 Jan 2024 | 4.8000 | 4.8100 | 4.7100 | 4.7300 | 4.7300 | 5,632,900 |
| 18 Jan 2024 | 4.8800 | 4.9000 | 4.6800 | 4.8000 | 4.8000 | 11,912,335 |
| 17 Jan 2024 | 4.9700 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 7,080,839 |
| 16 Jan 2024 | 4.9800 | 5.0000 | 4.8800 | 4.9500 | 4.9500 | 10,563,871 |
| 15 Jan 2024 | 5.1000 | 5.1600 | 4.9900 | 4.9900 | 4.9900 | 17,167,602 |
| 12 Jan 2024 | 5.4200 | 5.4400 | 5.1400 | 5.1400 | 5.1400 | 23,382,817 |
| 11 Jan 2024 | 5.0200 | 5.4000 | 4.9900 | 5.1600 | 5.1600 | 25,565,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.