Beijing SPC Environment Protection Tech Co., Ltd. Class A 002573

SZSE · China · Industrial Services

CNY 3.14+0.04 (+1.29%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.14	+1.29%	CNY 3.12	CNY 3.15	CNY 3.08	10.87M
2026-09-29	CNY 3.10	+0.65%	CNY 3.09	CNY 3.12	CNY 3.07	7.55M
2026-09-28	CNY 3.08	-0.96%	CNY 3.12	CNY 3.13	CNY 3.06	10.18M
2026-09-24	CNY 3.11	-0.32%	CNY 3.10	CNY 3.14	CNY 3.10	8.25M
2026-09-23	CNY 3.12	-0.95%	CNY 3.14	CNY 3.18	CNY 3.11	11.28M
2026-09-22	CNY 3.15	-0.63%	CNY 3.17	CNY 3.18	CNY 3.12	9.48M
2026-09-21	CNY 3.17	+1.60%	CNY 3.12	CNY 3.18	CNY 3.11	11.02M
2026-09-18	CNY 3.12	+0.97%	CNY 3.11	CNY 3.14	CNY 3.09	9.54M
2026-09-17	CNY 3.09	-0.32%	CNY 3.10	CNY 3.11	CNY 3.05	10.41M
2026-09-16	CNY 3.10	-0.32%	CNY 3.11	CNY 3.12	CNY 3.07	9.95M
2026-09-15	CNY 3.11	-3.42%	CNY 3.21	CNY 3.21	CNY 3.11	10.73M
2026-09-14	CNY 3.22	+0.94%	CNY 3.20	CNY 3.23	CNY 3.17	10.13M
2026-09-11	CNY 3.19	-2.74%	CNY 3.27	CNY 3.27	CNY 3.17	11.02M
2026-09-10	CNY 3.28	-0.61%	CNY 3.29	CNY 3.31	CNY 3.26	11.98M
2026-09-09	CNY 3.30	-0.30%	CNY 3.31	CNY 3.33	CNY 3.28	8.96M
2026-09-08	CNY 3.31	+2.48%	CNY 3.23	CNY 3.33	CNY 3.23	12.69M
2026-09-07	CNY 3.23	-0.62%	CNY 3.25	CNY 3.26	CNY 3.22	8.73M
2026-09-04	CNY 3.25	+0.31%	CNY 3.24	CNY 3.30	CNY 3.23	13.80M
2026-09-03	CNY 3.24	-1.22%	CNY 3.28	CNY 3.31	CNY 3.24	13.07M
2026-09-02	CNY 3.28	-0.91%	CNY 3.30	CNY 3.32	CNY 3.25	10.86M
2026-09-01	CNY 3.31	-0.30%	CNY 3.33	CNY 3.36	CNY 3.31	13.69M
2026-08-31	CNY 3.32	-0.90%	CNY 3.31	CNY 3.37	CNY 3.29	22.01M
2026-08-28	CNY 3.35	+4.04%	CNY 3.28	CNY 3.39	CNY 3.26	38.02M
2026-08-27	CNY 3.22	-0.62%	CNY 3.24	CNY 3.24	CNY 3.19	12.45M
2026-08-26	CNY 3.24	+0.93%	CNY 3.20	CNY 3.24	CNY 3.20	11.07M
2026-08-25	CNY 3.21	+1.26%	CNY 3.17	CNY 3.21	CNY 3.15	11.34M
2026-08-24	CNY 3.17	0.00%	CNY 3.17	CNY 3.20	CNY 3.14	9.98M
2026-08-21	CNY 3.17	-0.63%	CNY 3.15	CNY 3.20	CNY 3.11	12.83M
2026-08-20	CNY 3.19	+1.92%	CNY 3.14	CNY 3.19	CNY 3.13	13.53M
2026-08-19	CNY 3.13	-3.40%	CNY 3.22	CNY 3.23	CNY 3.12	17.27M
2026-08-18	CNY 3.24	-1.22%	CNY 3.28	CNY 3.29	CNY 3.21	21.24M
2026-08-17	CNY 3.28	-0.61%	CNY 3.28	CNY 3.31	CNY 3.23	22.04M
2026-08-14	CNY 3.30	-2.37%	CNY 3.40	CNY 3.41	CNY 3.27	34.15M
2026-08-13	CNY 3.38	-5.59%	CNY 3.54	CNY 3.57	CNY 3.38	67.39M
2026-08-12	CNY 3.58	+10.15%	CNY 3.25	CNY 3.58	CNY 3.22	39.12M
2026-08-11	CNY 3.25	-0.61%	CNY 3.26	CNY 3.28	CNY 3.23	5.81M
2026-08-10	CNY 3.27	+2.19%	CNY 3.21	CNY 3.28	CNY 3.19	9.40M
2026-08-07	CNY 3.20	-1.23%	CNY 3.23	CNY 3.23	CNY 3.17	6.56M
2026-08-06	CNY 3.24	+0.31%	CNY 3.23	CNY 3.25	CNY 3.18	5.91M
2026-08-05	CNY 3.23	-0.62%	CNY 3.25	CNY 3.27	CNY 3.22	7.79M
2026-08-04	CNY 3.25	-1.22%	CNY 3.30	CNY 3.31	CNY 3.24	8.94M
2026-08-03	CNY 3.29	+2.17%	CNY 3.21	CNY 3.31	CNY 3.21	8.64M
2026-07-31	CNY 3.22	+0.94%	CNY 3.20	CNY 3.23	CNY 3.17	6.92M
2026-07-30	CNY 3.19	0.00%	CNY 3.17	CNY 3.23	CNY 3.16	8.94M
2026-07-29	CNY 3.19	+1.27%	CNY 3.16	CNY 3.21	CNY 3.14	10.71M
2026-07-28	CNY 3.15	-0.63%	CNY 3.16	CNY 3.22	CNY 3.13	10.59M
2026-07-27	CNY 3.17	+1.93%	CNY 3.09	CNY 3.20	CNY 3.07	8.98M
2026-07-24	CNY 3.11	-2.20%	CNY 3.17	CNY 3.18	CNY 3.09	6.36M
2026-07-23	CNY 3.18	+1.92%	CNY 3.10	CNY 3.18	CNY 3.09	6.29M
2026-07-22	CNY 3.12	0.00%	CNY 3.10	CNY 3.15	CNY 3.08	6.52M
2026-07-21	CNY 3.12	-1.89%	CNY 3.18	CNY 3.20	CNY 3.10	9.47M
2026-07-20	CNY 3.18	+0.32%	CNY 3.18	CNY 3.25	CNY 3.15	11.86M
2026-07-17	CNY 3.17	-1.25%	CNY 3.20	CNY 3.27	CNY 3.14	10.02M
2026-07-16	CNY 3.21	0.00%	CNY 3.20	CNY 3.25	CNY 3.16	8.98M
2026-07-15	CNY 3.21	+1.58%	CNY 3.15	CNY 3.25	CNY 3.14	9.75M
2026-07-14	CNY 3.16	+2.27%	CNY 3.07	CNY 3.18	CNY 3.05	9.97M
2026-07-13	CNY 3.09	-0.32%	CNY 3.09	CNY 3.13	CNY 3.07	10.44M
2026-07-10	CNY 3.10	+0.98%	CNY 3.07	CNY 3.14	CNY 3.01	8.63M
2026-07-09	CNY 3.07	-0.65%	CNY 3.07	CNY 3.11	CNY 3.03	6.73M
2026-07-08	CNY 3.09	+1.31%	CNY 3.05	CNY 3.11	CNY 3.00	8.31M
2026-07-07	CNY 3.05	-1.29%	CNY 3.09	CNY 3.12	CNY 3.04	6.38M
2026-07-06	CNY 3.09	0.00%	CNY 3.08	CNY 3.13	CNY 3.07	5.67M
2026-07-03	CNY 3.09	+1.98%	CNY 3.03	CNY 3.10	CNY 3.03	8.75M
2026-07-02	CNY 3.03	+0.66%	CNY 2.99	CNY 3.07	CNY 2.98	9.43M
2026-07-01	CNY 3.01	+2.38%	CNY 2.94	CNY 3.04	CNY 2.91	9.62M
2026-06-30	CNY 2.94	-1.01%	CNY 2.97	CNY 2.99	CNY 2.91	8.40M
2026-06-29	CNY 2.97	-0.34%	CNY 2.98	CNY 3.00	CNY 2.87	11.66M
2026-06-26	CNY 2.98	-1.97%	CNY 3.03	CNY 3.05	CNY 2.98	8.85M
2026-06-25	CNY 3.04	-0.98%	CNY 3.05	CNY 3.07	CNY 3.00	9.05M
2026-06-24	CNY 3.07	-4.06%	CNY 3.18	CNY 3.18	CNY 3.06	9.86M
2026-06-23	CNY 3.20	+0.63%	CNY 3.16	CNY 3.25	CNY 3.14	10.60M
2026-06-22	CNY 3.18	+0.63%	CNY 3.17	CNY 3.18	CNY 3.07	11.16M
2026-06-18	CNY 3.16	-1.25%	CNY 3.18	CNY 3.20	CNY 3.14	6.37M
2026-06-17	CNY 3.20	-1.54%	CNY 3.26	CNY 3.28	CNY 3.19	7.73M
2026-06-16	CNY 3.25	-0.61%	CNY 3.26	CNY 3.27	CNY 3.23	4.88M
2026-06-15	CNY 3.27	+0.31%	CNY 3.27	CNY 3.34	CNY 3.23	9.14M
2026-06-12	CNY 3.26	+1.87%	CNY 3.22	CNY 3.28	CNY 3.18	7.68M
2026-06-11	CNY 3.20	-1.84%	CNY 3.25	CNY 3.28	CNY 3.18	7.64M
2026-06-10	CNY 3.26	-0.91%	CNY 3.27	CNY 3.29	CNY 3.19	8.74M
2026-06-09	CNY 3.29	-0.60%	CNY 3.31	CNY 3.31	CNY 3.27	5.88M
2026-06-08	CNY 3.31	-1.78%	CNY 3.31	CNY 3.37	CNY 3.27	8.50M
2026-06-05	CNY 3.37	+0.30%	CNY 3.36	CNY 3.40	CNY 3.35	6.10M
2026-06-04	CNY 3.36	-0.88%	CNY 3.39	CNY 3.42	CNY 3.34	7.25M
2026-06-03	CNY 3.39	-1.74%	CNY 3.44	CNY 3.44	CNY 3.36	7.26M
2026-06-02	CNY 3.45	-1.71%	CNY 3.51	CNY 3.52	CNY 3.43	7.95M
2026-06-01	CNY 3.51	+3.24%	CNY 3.41	CNY 3.52	CNY 3.38	11.59M
2026-05-29	CNY 3.40	+0.59%	CNY 3.38	CNY 3.43	CNY 3.38	8.03M
2026-05-28	CNY 3.38	+0.30%	CNY 3.37	CNY 3.41	CNY 3.35	6.02M
2026-05-27	CNY 3.37	-0.88%	CNY 3.39	CNY 3.42	CNY 3.36	6.32M
2026-05-26	CNY 3.40	-0.87%	CNY 3.44	CNY 3.45	CNY 3.37	6.50M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.14	+1.29%	CNY 3.12	CNY 3.15	CNY 3.08	10.87M
2026-09-29	CNY 3.10	+0.65%	CNY 3.09	CNY 3.12	CNY 3.07	7.55M
2026-09-28	CNY 3.08	-0.96%	CNY 3.12	CNY 3.13	CNY 3.06	10.18M
2026-09-24	CNY 3.11	-0.32%	CNY 3.10	CNY 3.14	CNY 3.10	8.25M
2026-09-23	CNY 3.12	-0.95%	CNY 3.14	CNY 3.18	CNY 3.11	11.28M
2026-09-22	CNY 3.15	-0.63%	CNY 3.17	CNY 3.18	CNY 3.12	9.48M
2026-09-21	CNY 3.17	+1.60%	CNY 3.12	CNY 3.18	CNY 3.11	11.02M
2026-09-18	CNY 3.12	+0.97%	CNY 3.11	CNY 3.14	CNY 3.09	9.54M
2026-09-17	CNY 3.09	-0.32%	CNY 3.10	CNY 3.11	CNY 3.05	10.41M
2026-09-16	CNY 3.10	-0.32%	CNY 3.11	CNY 3.12	CNY 3.07	9.95M
2026-09-15	CNY 3.11	-3.42%	CNY 3.21	CNY 3.21	CNY 3.11	10.73M
2026-09-14	CNY 3.22	+0.94%	CNY 3.20	CNY 3.23	CNY 3.17	10.13M
2026-09-11	CNY 3.19	-2.74%	CNY 3.27	CNY 3.27	CNY 3.17	11.02M
2026-09-10	CNY 3.28	-0.61%	CNY 3.29	CNY 3.31	CNY 3.26	11.98M
2026-09-09	CNY 3.30	-0.30%	CNY 3.31	CNY 3.33	CNY 3.28	8.96M
2026-09-08	CNY 3.31	+2.48%	CNY 3.23	CNY 3.33	CNY 3.23	12.69M
2026-09-07	CNY 3.23	-0.62%	CNY 3.25	CNY 3.26	CNY 3.22	8.73M
2026-09-04	CNY 3.25	+0.31%	CNY 3.24	CNY 3.30	CNY 3.23	13.80M
2026-09-03	CNY 3.24	-1.22%	CNY 3.28	CNY 3.31	CNY 3.24	13.07M
2026-09-02	CNY 3.28	-0.91%	CNY 3.30	CNY 3.32	CNY 3.25	10.86M
2026-09-01	CNY 3.31	-0.30%	CNY 3.33	CNY 3.36	CNY 3.31	13.69M
2026-08-31	CNY 3.32	-0.90%	CNY 3.31	CNY 3.37	CNY 3.29	22.01M
2026-08-28	CNY 3.35	+4.04%	CNY 3.28	CNY 3.39	CNY 3.26	38.02M
2026-08-27	CNY 3.22	-0.62%	CNY 3.24	CNY 3.24	CNY 3.19	12.45M
2026-08-26	CNY 3.24	+0.93%	CNY 3.20	CNY 3.24	CNY 3.20	11.07M
2026-08-25	CNY 3.21	+1.26%	CNY 3.17	CNY 3.21	CNY 3.15	11.34M
2026-08-24	CNY 3.17	0.00%	CNY 3.17	CNY 3.20	CNY 3.14	9.98M
2026-08-21	CNY 3.17	-0.63%	CNY 3.15	CNY 3.20	CNY 3.11	12.83M
2026-08-20	CNY 3.19	+1.92%	CNY 3.14	CNY 3.19	CNY 3.13	13.53M
2026-08-19	CNY 3.13	-3.40%	CNY 3.22	CNY 3.23	CNY 3.12	17.27M
2026-08-18	CNY 3.24	-1.22%	CNY 3.28	CNY 3.29	CNY 3.21	21.24M
2026-08-17	CNY 3.28	-0.61%	CNY 3.28	CNY 3.31	CNY 3.23	22.04M
2026-08-14	CNY 3.30	-2.37%	CNY 3.40	CNY 3.41	CNY 3.27	34.15M
2026-08-13	CNY 3.38	-5.59%	CNY 3.54	CNY 3.57	CNY 3.38	67.39M
2026-08-12	CNY 3.58	+10.15%	CNY 3.25	CNY 3.58	CNY 3.22	39.12M
2026-08-11	CNY 3.25	-0.61%	CNY 3.26	CNY 3.28	CNY 3.23	5.81M
2026-08-10	CNY 3.27	+2.19%	CNY 3.21	CNY 3.28	CNY 3.19	9.40M
2026-08-07	CNY 3.20	-1.23%	CNY 3.23	CNY 3.23	CNY 3.17	6.56M
2026-08-06	CNY 3.24	+0.31%	CNY 3.23	CNY 3.25	CNY 3.18	5.91M
2026-08-05	CNY 3.23	-0.62%	CNY 3.25	CNY 3.27	CNY 3.22	7.79M
2026-08-04	CNY 3.25	-1.22%	CNY 3.30	CNY 3.31	CNY 3.24	8.94M
2026-08-03	CNY 3.29	+2.17%	CNY 3.21	CNY 3.31	CNY 3.21	8.64M
2026-07-31	CNY 3.22	+0.94%	CNY 3.20	CNY 3.23	CNY 3.17	6.92M
2026-07-30	CNY 3.19	0.00%	CNY 3.17	CNY 3.23	CNY 3.16	8.94M
2026-07-29	CNY 3.19	+1.27%	CNY 3.16	CNY 3.21	CNY 3.14	10.71M
2026-07-28	CNY 3.15	-0.63%	CNY 3.16	CNY 3.22	CNY 3.13	10.59M
2026-07-27	CNY 3.17	+1.93%	CNY 3.09	CNY 3.20	CNY 3.07	8.98M
2026-07-24	CNY 3.11	-2.20%	CNY 3.17	CNY 3.18	CNY 3.09	6.36M
2026-07-23	CNY 3.18	+1.92%	CNY 3.10	CNY 3.18	CNY 3.09	6.29M
2026-07-22	CNY 3.12	0.00%	CNY 3.10	CNY 3.15	CNY 3.08	6.52M
2026-07-21	CNY 3.12	-1.89%	CNY 3.18	CNY 3.20	CNY 3.10	9.47M
2026-07-20	CNY 3.18	+0.32%	CNY 3.18	CNY 3.25	CNY 3.15	11.86M
2026-07-17	CNY 3.17	-1.25%	CNY 3.20	CNY 3.27	CNY 3.14	10.02M
2026-07-16	CNY 3.21	0.00%	CNY 3.20	CNY 3.25	CNY 3.16	8.98M
2026-07-15	CNY 3.21	+1.58%	CNY 3.15	CNY 3.25	CNY 3.14	9.75M
2026-07-14	CNY 3.16	+2.27%	CNY 3.07	CNY 3.18	CNY 3.05	9.97M
2026-07-13	CNY 3.09	-0.32%	CNY 3.09	CNY 3.13	CNY 3.07	10.44M
2026-07-10	CNY 3.10	+0.98%	CNY 3.07	CNY 3.14	CNY 3.01	8.63M
2026-07-09	CNY 3.07	-0.65%	CNY 3.07	CNY 3.11	CNY 3.03	6.73M
2026-07-08	CNY 3.09	+1.31%	CNY 3.05	CNY 3.11	CNY 3.00	8.31M
2026-07-07	CNY 3.05	-1.29%	CNY 3.09	CNY 3.12	CNY 3.04	6.38M
2026-07-06	CNY 3.09	0.00%	CNY 3.08	CNY 3.13	CNY 3.07	5.67M
2026-07-03	CNY 3.09	+1.98%	CNY 3.03	CNY 3.10	CNY 3.03	8.75M
2026-07-02	CNY 3.03	+0.66%	CNY 2.99	CNY 3.07	CNY 2.98	9.43M
2026-07-01	CNY 3.01	+2.38%	CNY 2.94	CNY 3.04	CNY 2.91	9.62M
2026-06-30	CNY 2.94	-1.01%	CNY 2.97	CNY 2.99	CNY 2.91	8.40M
2026-06-29	CNY 2.97	-0.34%	CNY 2.98	CNY 3.00	CNY 2.87	11.66M
2026-06-26	CNY 2.98	-1.97%	CNY 3.03	CNY 3.05	CNY 2.98	8.85M
2026-06-25	CNY 3.04	-0.98%	CNY 3.05	CNY 3.07	CNY 3.00	9.05M
2026-06-24	CNY 3.07	-4.06%	CNY 3.18	CNY 3.18	CNY 3.06	9.86M
2026-06-23	CNY 3.20	+0.63%	CNY 3.16	CNY 3.25	CNY 3.14	10.60M
2026-06-22	CNY 3.18	+0.63%	CNY 3.17	CNY 3.18	CNY 3.07	11.16M
2026-06-18	CNY 3.16	-1.25%	CNY 3.18	CNY 3.20	CNY 3.14	6.37M
2026-06-17	CNY 3.20	-1.54%	CNY 3.26	CNY 3.28	CNY 3.19	7.73M
2026-06-16	CNY 3.25	-0.61%	CNY 3.26	CNY 3.27	CNY 3.23	4.88M
2026-06-15	CNY 3.27	+0.31%	CNY 3.27	CNY 3.34	CNY 3.23	9.14M
2026-06-12	CNY 3.26	+1.87%	CNY 3.22	CNY 3.28	CNY 3.18	7.68M
2026-06-11	CNY 3.20	-1.84%	CNY 3.25	CNY 3.28	CNY 3.18	7.64M
2026-06-10	CNY 3.26	-0.91%	CNY 3.27	CNY 3.29	CNY 3.19	8.74M
2026-06-09	CNY 3.29	-0.60%	CNY 3.31	CNY 3.31	CNY 3.27	5.88M
2026-06-08	CNY 3.31	-1.78%	CNY 3.31	CNY 3.37	CNY 3.27	8.50M
2026-06-05	CNY 3.37	+0.30%	CNY 3.36	CNY 3.40	CNY 3.35	6.10M
2026-06-04	CNY 3.36	-0.88%	CNY 3.39	CNY 3.42	CNY 3.34	7.25M
2026-06-03	CNY 3.39	-1.74%	CNY 3.44	CNY 3.44	CNY 3.36	7.26M
2026-06-02	CNY 3.45	-1.71%	CNY 3.51	CNY 3.52	CNY 3.43	7.95M
2026-06-01	CNY 3.51	+3.24%	CNY 3.41	CNY 3.52	CNY 3.38	11.59M
2026-05-29	CNY 3.40	+0.59%	CNY 3.38	CNY 3.43	CNY 3.38	8.03M
2026-05-28	CNY 3.38	+0.30%	CNY 3.37	CNY 3.41	CNY 3.35	6.02M
2026-05-27	CNY 3.37	-0.88%	CNY 3.39	CNY 3.42	CNY 3.36	6.32M
2026-05-26	CNY 3.40	-0.87%	CNY 3.44	CNY 3.45	CNY 3.37	6.50M