Beijing SPC Environment Protection Tech
清新环境 SZ002573 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
3.14
+0.04
(+1.29%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.12
High
3.15
Low
3.08
Prev close
3.10
Amplitude
2.26%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.11
MA10
3.12
MA20
3.18
MA60
3.20
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.12 | 3.15 | 3.08 | 3.14 | 11M |
| 2 | 2026-09-29 | 3.09 | 3.12 | 3.07 | 3.10 | 8M |
| 3 | 2026-09-28 | 3.12 | 3.13 | 3.06 | 3.08 | 10M |
| 4 | 2026-09-24 | 3.10 | 3.14 | 3.10 | 3.11 | 8M |
| 5 | 2026-09-23 | 3.14 | 3.18 | 3.11 | 3.12 | 11M |
| 6 | 2026-09-22 | 3.17 | 3.18 | 3.12 | 3.15 | 9M |
| 7 | 2026-09-21 | 3.12 | 3.18 | 3.11 | 3.17 | 11M |
| 8 | 2026-09-18 | 3.11 | 3.14 | 3.09 | 3.12 | 10M |
| 9 | 2026-09-17 | 3.10 | 3.11 | 3.05 | 3.09 | 10M |
| 10 | 2026-09-16 | 3.11 | 3.12 | 3.07 | 3.10 | 10M |
| 11 | 2026-09-15 | 3.21 | 3.21 | 3.11 | 3.11 | 11M |
| 12 | 2026-09-14 | 3.20 | 3.23 | 3.17 | 3.22 | 10M |
52W
Data range
2.87
19.4%
4.26
High/low over the last 250 trading days, and where the price sits.
← Stocks