Beijing Easpring Material Technology Co., Ltd. Class A 300073

SZSE · China · Process Industries

CNY 38.88+0.89 (+2.34%)

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 38.88	+2.34%	CNY 38.00	CNY 39.26	CNY 37.58	21.21M
2026-09-29	CNY 37.99	+4.63%	CNY 36.99	CNY 38.50	CNY 36.99	18.46M
2026-09-28	CNY 36.31	-2.91%	CNY 37.11	CNY 37.31	CNY 35.96	8.09M
2026-09-24	CNY 37.40	-2.12%	CNY 38.08	CNY 38.29	CNY 37.39	5.61M
2026-09-23	CNY 38.21	-0.57%	CNY 38.27	CNY 38.50	CNY 38.13	5.43M
2026-09-22	CNY 38.43	-0.21%	CNY 38.55	CNY 38.90	CNY 38.30	7.68M
2026-09-21	CNY 38.51	-1.03%	CNY 38.92	CNY 39.08	CNY 38.34	7.90M
2026-09-18	CNY 38.91	+1.22%	CNY 38.75	CNY 38.99	CNY 38.52	7.98M
2026-09-17	CNY 38.44	-0.54%	CNY 38.29	CNY 38.89	CNY 38.27	6.98M
2026-09-16	CNY 38.65	+1.63%	CNY 38.03	CNY 39.00	CNY 37.36	12.99M
2026-09-15	CNY 38.03	+1.77%	CNY 37.56	CNY 38.72	CNY 37.42	13.30M
2026-09-14	CNY 37.37	+1.85%	CNY 36.50	CNY 37.72	CNY 36.46	8.90M
2026-09-11	CNY 36.69	-2.81%	CNY 37.47	CNY 37.48	CNY 36.21	12.77M
2026-09-10	CNY 37.75	-0.94%	CNY 37.81	CNY 38.09	CNY 37.37	8.93M
2026-09-09	CNY 38.11	+0.29%	CNY 37.91	CNY 38.22	CNY 37.57	12.01M
2026-09-08	CNY 38.00	-1.38%	CNY 38.52	CNY 38.53	CNY 37.91	10.70M
2026-09-07	CNY 38.53	-0.34%	CNY 38.50	CNY 38.75	CNY 38.28	8.86M
2026-09-04	CNY 38.66	-0.82%	CNY 39.29	CNY 39.73	CNY 38.54	9.15M
2026-09-03	CNY 38.98	-0.03%	CNY 39.38	CNY 39.42	CNY 38.79	7.18M
2026-09-02	CNY 38.99	-2.77%	CNY 39.70	CNY 39.87	CNY 38.83	9.73M
2026-09-01	CNY 40.10	-0.52%	CNY 40.23	CNY 40.65	CNY 39.90	9.26M
2026-08-31	CNY 40.31	-1.80%	CNY 40.70	CNY 40.90	CNY 39.64	12.47M
2026-08-28	CNY 41.05	-0.63%	CNY 41.20	CNY 41.56	CNY 40.95	9.06M
2026-08-27	CNY 41.31	+0.02%	CNY 41.36	CNY 41.59	CNY 40.20	12.57M
2026-08-26	CNY 41.30	+2.18%	CNY 40.59	CNY 42.06	CNY 40.40	15.67M
2026-08-25	CNY 40.42	-3.00%	CNY 41.41	CNY 41.68	CNY 39.98	13.15M
2026-08-24	CNY 41.67	+0.87%	CNY 41.56	CNY 42.50	CNY 41.24	13.12M
2026-08-21	CNY 41.31	+1.47%	CNY 40.72	CNY 42.10	CNY 40.32	11.15M
2026-08-20	CNY 40.71	0.00%	CNY 41.00	CNY 41.22	CNY 40.57	7.02M
2026-08-19	CNY 40.71	-3.28%	CNY 41.70	CNY 41.91	CNY 40.64	10.58M
2026-08-18	CNY 42.09	-1.08%	CNY 42.55	CNY 43.20	CNY 41.75	10.02M
2026-08-17	CNY 42.55	+1.79%	CNY 41.80	CNY 42.55	CNY 41.31	11.37M
2026-08-14	CNY 41.80	+0.43%	CNY 41.78	CNY 42.69	CNY 41.57	10.24M
2026-08-13	CNY 41.62	-1.61%	CNY 42.28	CNY 42.43	CNY 41.60	9.93M
2026-08-12	CNY 42.30	+0.71%	CNY 41.85	CNY 42.79	CNY 41.80	9.50M
2026-08-11	CNY 42.00	-1.13%	CNY 42.39	CNY 42.55	CNY 41.81	8.54M
2026-08-10	CNY 42.48	+0.90%	CNY 42.25	CNY 42.95	CNY 41.83	11.85M
2026-08-07	CNY 42.10	+1.20%	CNY 41.60	CNY 42.18	CNY 40.95	13.55M
2026-08-06	CNY 41.60	-2.35%	CNY 42.18	CNY 42.51	CNY 41.16	15.59M
2026-08-05	CNY 42.60	+1.24%	CNY 42.09	CNY 42.74	CNY 41.75	14.52M
2026-08-04	CNY 42.08	+0.79%	CNY 41.93	CNY 42.24	CNY 41.56	12.52M
2026-08-03	CNY 41.75	+0.41%	CNY 41.31	CNY 41.88	CNY 40.57	12.56M
2026-07-31	CNY 41.58	-0.34%	CNY 41.80	CNY 42.39	CNY 41.44	18.09M
2026-07-30	CNY 41.72	+0.38%	CNY 41.20	CNY 42.10	CNY 41.13	13.57M
2026-07-29	CNY 41.56	+2.44%	CNY 40.50	CNY 42.07	CNY 39.69	16.79M
2026-07-28	CNY 40.57	-1.34%	CNY 40.58	CNY 41.19	CNY 40.12	11.61M
2026-07-27	CNY 41.12	+3.63%	CNY 40.20	CNY 41.70	CNY 40.16	16.59M
2026-07-24	CNY 39.68	-2.86%	CNY 40.29	CNY 41.16	CNY 39.68	11.40M
2026-07-23	CNY 40.85	+2.92%	CNY 39.49	CNY 40.98	CNY 39.33	15.75M
2026-07-22	CNY 39.69	-3.43%	CNY 40.75	CNY 40.85	CNY 39.38	17.16M
2026-07-21	CNY 41.10	+2.72%	CNY 39.61	CNY 41.40	CNY 39.61	24.92M
2026-07-20	CNY 40.01	+4.52%	CNY 39.04	CNY 40.17	CNY 38.35	19.95M
2026-07-17	CNY 38.28	-3.41%	CNY 39.56	CNY 40.10	CNY 38.08	15.08M
2026-07-16	CNY 39.63	-1.66%	CNY 40.44	CNY 40.44	CNY 39.32	10.24M
2026-07-15	CNY 40.30	-2.28%	CNY 41.03	CNY 41.75	CNY 40.01	12.12M
2026-07-14	CNY 41.24	+0.98%	CNY 41.00	CNY 41.33	CNY 39.88	11.75M
2026-07-13	CNY 40.84	-4.76%	CNY 42.36	CNY 42.66	CNY 40.71	14.03M
2026-07-10	CNY 42.88	-3.10%	CNY 44.00	CNY 44.49	CNY 42.86	13.84M
2026-07-09	CNY 44.25	-1.18%	CNY 44.77	CNY 45.09	CNY 42.36	17.26M
2026-07-08	CNY 44.78	-5.49%	CNY 46.94	CNY 47.40	CNY 44.75	16.17M
2026-07-07	CNY 47.38	+1.30%	CNY 47.30	CNY 48.60	CNY 47.14	16.88M
2026-07-06	CNY 46.77	-0.81%	CNY 47.01	CNY 48.48	CNY 46.66	13.24M
2026-07-03	CNY 47.15	-0.46%	CNY 47.03	CNY 48.30	CNY 47.03	12.39M
2026-07-02	CNY 47.37	-2.85%	CNY 48.00	CNY 48.80	CNY 47.08	15.88M
2026-07-01	CNY 48.76	+1.50%	CNY 48.90	CNY 49.64	CNY 47.56	18.22M
2026-06-30	CNY 48.04	+5.17%	CNY 45.79	CNY 49.00	CNY 45.66	18.30M
2026-06-29	CNY 45.68	0.00%	CNY 45.50	CNY 46.36	CNY 44.69	17.97M
2026-06-26	CNY 45.68	-8.38%	CNY 49.40	CNY 49.79	CNY 45.62	21.58M
2026-06-25	CNY 49.86	-1.60%	CNY 50.70	CNY 50.70	CNY 49.33	15.79M
2026-06-24	CNY 50.67	-0.63%	CNY 50.51	CNY 51.32	CNY 49.41	15.68M
2026-06-23	CNY 50.99	-4.51%	CNY 53.38	CNY 53.48	CNY 50.44	18.96M
2026-06-22	CNY 53.40	+3.11%	CNY 51.15	CNY 53.43	CNY 50.70	20.74M
2026-06-18	CNY 51.79	-1.26%	CNY 52.15	CNY 52.80	CNY 51.36	12.07M
2026-06-17	CNY 52.45	-1.00%	CNY 52.23	CNY 53.14	CNY 51.93	13.09M
2026-06-16	CNY 52.98	+3.98%	CNY 52.01	CNY 53.78	CNY 51.33	19.56M
2026-06-15	CNY 50.95	+2.12%	CNY 50.47	CNY 50.96	CNY 49.81	14.80M
2026-06-12	CNY 49.89	+3.64%	CNY 48.93	CNY 50.41	CNY 48.10	16.62M
2026-06-11	CNY 48.14	-0.56%	CNY 48.17	CNY 49.08	CNY 47.53	10.94M
2026-06-10	CNY 48.41	-2.54%	CNY 49.38	CNY 49.85	CNY 47.71	11.35M
2026-06-09	CNY 49.67	+3.35%	CNY 48.70	CNY 50.08	CNY 48.12	13.38M
2026-06-08	CNY 48.06	-6.50%	CNY 50.07	CNY 51.03	CNY 47.53	18.66M
2026-06-05	CNY 51.40	-2.28%	CNY 52.68	CNY 53.10	CNY 51.03	14.96M
2026-06-04	CNY 52.60	-2.23%	CNY 53.26	CNY 54.15	CNY 52.20	11.80M
2026-06-03	CNY 53.80	-0.77%	CNY 54.20	CNY 55.12	CNY 53.28	13.20M
2026-06-02	CNY 54.22	-2.27%	CNY 55.55	CNY 55.80	CNY 53.06	14.50M
2026-06-01	CNY 55.48	-0.13%	CNY 55.78	CNY 57.19	CNY 55.40	14.63M
2026-05-29	CNY 55.55	-3.81%	CNY 57.60	CNY 57.91	CNY 55.13	16.35M
2026-05-28	CNY 57.75	+0.31%	CNY 57.46	CNY 58.30	CNY 55.69	18.63M
2026-05-27	CNY 57.57	-0.93%	CNY 57.60	CNY 59.34	CNY 57.35	17.10M
2026-05-26	CNY 58.11	+0.89%	CNY 57.58	CNY 60.00	CNY 57.22	20.36M

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 38.88	+2.34%	CNY 38.00	CNY 39.26	CNY 37.58	21.21M
2026-09-29	CNY 37.99	+4.63%	CNY 36.99	CNY 38.50	CNY 36.99	18.46M
2026-09-28	CNY 36.31	-2.91%	CNY 37.11	CNY 37.31	CNY 35.96	8.09M
2026-09-24	CNY 37.40	-2.12%	CNY 38.08	CNY 38.29	CNY 37.39	5.61M
2026-09-23	CNY 38.21	-0.57%	CNY 38.27	CNY 38.50	CNY 38.13	5.43M
2026-09-22	CNY 38.43	-0.21%	CNY 38.55	CNY 38.90	CNY 38.30	7.68M
2026-09-21	CNY 38.51	-1.03%	CNY 38.92	CNY 39.08	CNY 38.34	7.90M
2026-09-18	CNY 38.91	+1.22%	CNY 38.75	CNY 38.99	CNY 38.52	7.98M
2026-09-17	CNY 38.44	-0.54%	CNY 38.29	CNY 38.89	CNY 38.27	6.98M
2026-09-16	CNY 38.65	+1.63%	CNY 38.03	CNY 39.00	CNY 37.36	12.99M
2026-09-15	CNY 38.03	+1.77%	CNY 37.56	CNY 38.72	CNY 37.42	13.30M
2026-09-14	CNY 37.37	+1.85%	CNY 36.50	CNY 37.72	CNY 36.46	8.90M
2026-09-11	CNY 36.69	-2.81%	CNY 37.47	CNY 37.48	CNY 36.21	12.77M
2026-09-10	CNY 37.75	-0.94%	CNY 37.81	CNY 38.09	CNY 37.37	8.93M
2026-09-09	CNY 38.11	+0.29%	CNY 37.91	CNY 38.22	CNY 37.57	12.01M
2026-09-08	CNY 38.00	-1.38%	CNY 38.52	CNY 38.53	CNY 37.91	10.70M
2026-09-07	CNY 38.53	-0.34%	CNY 38.50	CNY 38.75	CNY 38.28	8.86M
2026-09-04	CNY 38.66	-0.82%	CNY 39.29	CNY 39.73	CNY 38.54	9.15M
2026-09-03	CNY 38.98	-0.03%	CNY 39.38	CNY 39.42	CNY 38.79	7.18M
2026-09-02	CNY 38.99	-2.77%	CNY 39.70	CNY 39.87	CNY 38.83	9.73M
2026-09-01	CNY 40.10	-0.52%	CNY 40.23	CNY 40.65	CNY 39.90	9.26M
2026-08-31	CNY 40.31	-1.80%	CNY 40.70	CNY 40.90	CNY 39.64	12.47M
2026-08-28	CNY 41.05	-0.63%	CNY 41.20	CNY 41.56	CNY 40.95	9.06M
2026-08-27	CNY 41.31	+0.02%	CNY 41.36	CNY 41.59	CNY 40.20	12.57M
2026-08-26	CNY 41.30	+2.18%	CNY 40.59	CNY 42.06	CNY 40.40	15.67M
2026-08-25	CNY 40.42	-3.00%	CNY 41.41	CNY 41.68	CNY 39.98	13.15M
2026-08-24	CNY 41.67	+0.87%	CNY 41.56	CNY 42.50	CNY 41.24	13.12M
2026-08-21	CNY 41.31	+1.47%	CNY 40.72	CNY 42.10	CNY 40.32	11.15M
2026-08-20	CNY 40.71	0.00%	CNY 41.00	CNY 41.22	CNY 40.57	7.02M
2026-08-19	CNY 40.71	-3.28%	CNY 41.70	CNY 41.91	CNY 40.64	10.58M
2026-08-18	CNY 42.09	-1.08%	CNY 42.55	CNY 43.20	CNY 41.75	10.02M
2026-08-17	CNY 42.55	+1.79%	CNY 41.80	CNY 42.55	CNY 41.31	11.37M
2026-08-14	CNY 41.80	+0.43%	CNY 41.78	CNY 42.69	CNY 41.57	10.24M
2026-08-13	CNY 41.62	-1.61%	CNY 42.28	CNY 42.43	CNY 41.60	9.93M
2026-08-12	CNY 42.30	+0.71%	CNY 41.85	CNY 42.79	CNY 41.80	9.50M
2026-08-11	CNY 42.00	-1.13%	CNY 42.39	CNY 42.55	CNY 41.81	8.54M
2026-08-10	CNY 42.48	+0.90%	CNY 42.25	CNY 42.95	CNY 41.83	11.85M
2026-08-07	CNY 42.10	+1.20%	CNY 41.60	CNY 42.18	CNY 40.95	13.55M
2026-08-06	CNY 41.60	-2.35%	CNY 42.18	CNY 42.51	CNY 41.16	15.59M
2026-08-05	CNY 42.60	+1.24%	CNY 42.09	CNY 42.74	CNY 41.75	14.52M
2026-08-04	CNY 42.08	+0.79%	CNY 41.93	CNY 42.24	CNY 41.56	12.52M
2026-08-03	CNY 41.75	+0.41%	CNY 41.31	CNY 41.88	CNY 40.57	12.56M
2026-07-31	CNY 41.58	-0.34%	CNY 41.80	CNY 42.39	CNY 41.44	18.09M
2026-07-30	CNY 41.72	+0.38%	CNY 41.20	CNY 42.10	CNY 41.13	13.57M
2026-07-29	CNY 41.56	+2.44%	CNY 40.50	CNY 42.07	CNY 39.69	16.79M
2026-07-28	CNY 40.57	-1.34%	CNY 40.58	CNY 41.19	CNY 40.12	11.61M
2026-07-27	CNY 41.12	+3.63%	CNY 40.20	CNY 41.70	CNY 40.16	16.59M
2026-07-24	CNY 39.68	-2.86%	CNY 40.29	CNY 41.16	CNY 39.68	11.40M
2026-07-23	CNY 40.85	+2.92%	CNY 39.49	CNY 40.98	CNY 39.33	15.75M
2026-07-22	CNY 39.69	-3.43%	CNY 40.75	CNY 40.85	CNY 39.38	17.16M
2026-07-21	CNY 41.10	+2.72%	CNY 39.61	CNY 41.40	CNY 39.61	24.92M
2026-07-20	CNY 40.01	+4.52%	CNY 39.04	CNY 40.17	CNY 38.35	19.95M
2026-07-17	CNY 38.28	-3.41%	CNY 39.56	CNY 40.10	CNY 38.08	15.08M
2026-07-16	CNY 39.63	-1.66%	CNY 40.44	CNY 40.44	CNY 39.32	10.24M
2026-07-15	CNY 40.30	-2.28%	CNY 41.03	CNY 41.75	CNY 40.01	12.12M
2026-07-14	CNY 41.24	+0.98%	CNY 41.00	CNY 41.33	CNY 39.88	11.75M
2026-07-13	CNY 40.84	-4.76%	CNY 42.36	CNY 42.66	CNY 40.71	14.03M
2026-07-10	CNY 42.88	-3.10%	CNY 44.00	CNY 44.49	CNY 42.86	13.84M
2026-07-09	CNY 44.25	-1.18%	CNY 44.77	CNY 45.09	CNY 42.36	17.26M
2026-07-08	CNY 44.78	-5.49%	CNY 46.94	CNY 47.40	CNY 44.75	16.17M
2026-07-07	CNY 47.38	+1.30%	CNY 47.30	CNY 48.60	CNY 47.14	16.88M
2026-07-06	CNY 46.77	-0.81%	CNY 47.01	CNY 48.48	CNY 46.66	13.24M
2026-07-03	CNY 47.15	-0.46%	CNY 47.03	CNY 48.30	CNY 47.03	12.39M
2026-07-02	CNY 47.37	-2.85%	CNY 48.00	CNY 48.80	CNY 47.08	15.88M
2026-07-01	CNY 48.76	+1.50%	CNY 48.90	CNY 49.64	CNY 47.56	18.22M
2026-06-30	CNY 48.04	+5.17%	CNY 45.79	CNY 49.00	CNY 45.66	18.30M
2026-06-29	CNY 45.68	0.00%	CNY 45.50	CNY 46.36	CNY 44.69	17.97M
2026-06-26	CNY 45.68	-8.38%	CNY 49.40	CNY 49.79	CNY 45.62	21.58M
2026-06-25	CNY 49.86	-1.60%	CNY 50.70	CNY 50.70	CNY 49.33	15.79M
2026-06-24	CNY 50.67	-0.63%	CNY 50.51	CNY 51.32	CNY 49.41	15.68M
2026-06-23	CNY 50.99	-4.51%	CNY 53.38	CNY 53.48	CNY 50.44	18.96M
2026-06-22	CNY 53.40	+3.11%	CNY 51.15	CNY 53.43	CNY 50.70	20.74M
2026-06-18	CNY 51.79	-1.26%	CNY 52.15	CNY 52.80	CNY 51.36	12.07M
2026-06-17	CNY 52.45	-1.00%	CNY 52.23	CNY 53.14	CNY 51.93	13.09M
2026-06-16	CNY 52.98	+3.98%	CNY 52.01	CNY 53.78	CNY 51.33	19.56M
2026-06-15	CNY 50.95	+2.12%	CNY 50.47	CNY 50.96	CNY 49.81	14.80M
2026-06-12	CNY 49.89	+3.64%	CNY 48.93	CNY 50.41	CNY 48.10	16.62M
2026-06-11	CNY 48.14	-0.56%	CNY 48.17	CNY 49.08	CNY 47.53	10.94M
2026-06-10	CNY 48.41	-2.54%	CNY 49.38	CNY 49.85	CNY 47.71	11.35M
2026-06-09	CNY 49.67	+3.35%	CNY 48.70	CNY 50.08	CNY 48.12	13.38M
2026-06-08	CNY 48.06	-6.50%	CNY 50.07	CNY 51.03	CNY 47.53	18.66M
2026-06-05	CNY 51.40	-2.28%	CNY 52.68	CNY 53.10	CNY 51.03	14.96M
2026-06-04	CNY 52.60	-2.23%	CNY 53.26	CNY 54.15	CNY 52.20	11.80M
2026-06-03	CNY 53.80	-0.77%	CNY 54.20	CNY 55.12	CNY 53.28	13.20M
2026-06-02	CNY 54.22	-2.27%	CNY 55.55	CNY 55.80	CNY 53.06	14.50M
2026-06-01	CNY 55.48	-0.13%	CNY 55.78	CNY 57.19	CNY 55.40	14.63M
2026-05-29	CNY 55.55	-3.81%	CNY 57.60	CNY 57.91	CNY 55.13	16.35M
2026-05-28	CNY 57.75	+0.31%	CNY 57.46	CNY 58.30	CNY 55.69	18.63M
2026-05-27	CNY 57.57	-0.93%	CNY 57.60	CNY 59.34	CNY 57.35	17.10M
2026-05-26	CNY 58.11	+0.89%	CNY 57.58	CNY 60.00	CNY 57.22	20.36M