Inner Mongolia Berun Chemical Company Limited Class A 000683
SZSE · China · Process Industries
CNY 5.79+0.21 (+3.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.79 | +3.76% | CNY 5.59 | CNY 5.82 | CNY 5.57 | 59.16M |
| 2026-09-29 | CNY 5.58 | +1.64% | CNY 5.48 | CNY 5.60 | CNY 5.48 | 31.03M |
| 2026-09-28 | CNY 5.49 | -0.90% | CNY 5.54 | CNY 5.55 | CNY 5.42 | 35.32M |
| 2026-09-24 | CNY 5.54 | -1.42% | CNY 5.60 | CNY 5.64 | CNY 5.53 | 31.98M |
| 2026-09-23 | CNY 5.62 | -1.58% | CNY 5.69 | CNY 5.72 | CNY 5.61 | 36.57M |
| 2026-09-22 | CNY 5.71 | -1.21% | CNY 5.76 | CNY 5.78 | CNY 5.69 | 36.59M |
| 2026-09-21 | CNY 5.78 | +1.40% | CNY 5.70 | CNY 5.78 | CNY 5.69 | 46.42M |
| 2026-09-18 | CNY 5.70 | -0.52% | CNY 5.73 | CNY 5.75 | CNY 5.68 | 54.11M |
| 2026-09-17 | CNY 5.73 | -0.52% | CNY 5.75 | CNY 5.80 | CNY 5.70 | 42.77M |
| 2026-09-16 | CNY 5.76 | -1.37% | CNY 5.84 | CNY 5.85 | CNY 5.69 | 64.85M |
| 2026-09-15 | CNY 5.84 | -0.68% | CNY 5.86 | CNY 5.90 | CNY 5.81 | 53.87M |
| 2026-09-14 | CNY 5.88 | -0.51% | CNY 5.87 | CNY 5.92 | CNY 5.81 | 39.05M |
| 2026-09-11 | CNY 5.91 | -3.59% | CNY 6.08 | CNY 6.10 | CNY 5.86 | 89.90M |
| 2026-09-10 | CNY 6.13 | -2.39% | CNY 6.28 | CNY 6.38 | CNY 6.12 | 59.25M |
| 2026-09-09 | CNY 6.28 | +0.64% | CNY 6.24 | CNY 6.31 | CNY 6.17 | 47.25M |
| 2026-09-08 | CNY 6.24 | +1.30% | CNY 6.15 | CNY 6.29 | CNY 6.15 | 59.13M |
| 2026-09-07 | CNY 6.16 | -3.30% | CNY 6.30 | CNY 6.34 | CNY 6.14 | 104.58M |
| 2026-09-04 | CNY 6.37 | +3.41% | CNY 6.16 | CNY 6.42 | CNY 6.13 | 100.25M |
| 2026-09-03 | CNY 6.16 | +0.65% | CNY 6.12 | CNY 6.19 | CNY 6.08 | 91.24M |
| 2026-09-02 | CNY 6.12 | -3.01% | CNY 6.34 | CNY 6.34 | CNY 6.03 | 106.46M |
| 2026-09-01 | CNY 6.31 | +1.28% | CNY 6.24 | CNY 6.46 | CNY 6.23 | 116.18M |
| 2026-08-31 | CNY 6.23 | -2.04% | CNY 6.37 | CNY 6.42 | CNY 6.16 | 94.14M |
| 2026-08-28 | CNY 6.36 | +2.25% | CNY 6.20 | CNY 6.43 | CNY 6.13 | 88.03M |
| 2026-08-27 | CNY 6.22 | +0.16% | CNY 6.18 | CNY 6.28 | CNY 6.11 | 63.88M |
| 2026-08-26 | CNY 6.21 | +0.65% | CNY 6.15 | CNY 6.30 | CNY 6.12 | 68.76M |
| 2026-08-25 | CNY 6.17 | +0.49% | CNY 6.15 | CNY 6.22 | CNY 6.06 | 68.94M |
| 2026-08-24 | CNY 6.14 | +1.49% | CNY 6.08 | CNY 6.16 | CNY 6.02 | 61.20M |
| 2026-08-21 | CNY 6.05 | -0.49% | CNY 6.05 | CNY 6.10 | CNY 5.96 | 46.73M |
| 2026-08-20 | CNY 6.08 | +2.88% | CNY 5.95 | CNY 6.24 | CNY 5.91 | 100.72M |
| 2026-08-19 | CNY 5.91 | -1.50% | CNY 5.96 | CNY 6.04 | CNY 5.89 | 47.35M |
| 2026-08-18 | CNY 6.00 | +0.17% | CNY 5.99 | CNY 6.01 | CNY 5.91 | 48.23M |
| 2026-08-17 | CNY 5.99 | +2.39% | CNY 5.88 | CNY 6.02 | CNY 5.81 | 79.25M |
| 2026-08-14 | CNY 5.85 | +0.86% | CNY 5.79 | CNY 5.90 | CNY 5.77 | 56.64M |
| 2026-08-13 | CNY 5.80 | -3.49% | CNY 5.98 | CNY 6.00 | CNY 5.77 | 111.97M |
| 2026-08-12 | CNY 6.01 | +0.33% | CNY 6.02 | CNY 6.16 | CNY 5.98 | 104.80M |
| 2026-08-11 | CNY 5.99 | -2.28% | CNY 6.13 | CNY 6.23 | CNY 5.98 | 97.10M |
| 2026-08-10 | CNY 6.13 | +0.99% | CNY 6.10 | CNY 6.22 | CNY 6.08 | 71.69M |
| 2026-08-07 | CNY 6.07 | -0.82% | CNY 6.10 | CNY 6.13 | CNY 5.96 | 89.29M |
| 2026-08-06 | CNY 6.12 | +2.68% | CNY 6.00 | CNY 6.15 | CNY 5.95 | 98.09M |
| 2026-08-05 | CNY 5.96 | +0.34% | CNY 5.94 | CNY 6.06 | CNY 5.87 | 107.20M |
| 2026-08-04 | CNY 5.94 | -2.78% | CNY 6.13 | CNY 6.15 | CNY 5.92 | 89.82M |
| 2026-08-03 | CNY 6.11 | +2.17% | CNY 5.94 | CNY 6.13 | CNY 5.77 | 109.16M |
| 2026-07-31 | CNY 5.98 | -5.23% | CNY 6.25 | CNY 6.25 | CNY 5.93 | 168.03M |
| 2026-07-30 | CNY 6.31 | 0.00% | CNY 6.28 | CNY 6.46 | CNY 6.25 | 92.06M |
| 2026-07-29 | CNY 6.31 | +0.64% | CNY 6.27 | CNY 6.41 | CNY 6.23 | 96.38M |
| 2026-07-28 | CNY 6.27 | +1.46% | CNY 6.14 | CNY 6.30 | CNY 6.06 | 61.31M |
| 2026-07-27 | CNY 6.18 | +2.32% | CNY 6.08 | CNY 6.20 | CNY 5.99 | 66.69M |
| 2026-07-24 | CNY 6.04 | -2.27% | CNY 6.15 | CNY 6.21 | CNY 5.95 | 89.45M |
| 2026-07-23 | CNY 6.18 | +0.65% | CNY 6.10 | CNY 6.23 | CNY 5.94 | 86.84M |
| 2026-07-22 | CNY 6.14 | +5.50% | CNY 5.79 | CNY 6.16 | CNY 5.75 | 133.13M |
| 2026-07-21 | CNY 5.82 | +0.52% | CNY 5.75 | CNY 6.07 | CNY 5.73 | 107.62M |
| 2026-07-20 | CNY 5.79 | +1.76% | CNY 5.66 | CNY 5.92 | CNY 5.57 | 123.00M |
| 2026-07-17 | CNY 5.69 | +4.40% | CNY 5.48 | CNY 5.78 | CNY 5.40 | 128.44M |
| 2026-07-16 | CNY 5.45 | -1.98% | CNY 5.52 | CNY 5.59 | CNY 5.39 | 56.72M |
| 2026-07-15 | CNY 5.56 | +1.46% | CNY 5.44 | CNY 5.60 | CNY 5.39 | 53.79M |
| 2026-07-14 | CNY 5.48 | +2.62% | CNY 5.36 | CNY 5.51 | CNY 5.32 | 70.93M |
| 2026-07-13 | CNY 5.34 | -2.91% | CNY 5.48 | CNY 5.52 | CNY 5.31 | 97.86M |
| 2026-07-10 | CNY 5.50 | +0.73% | CNY 5.44 | CNY 5.59 | CNY 5.33 | 54.06M |
| 2026-07-09 | CNY 5.46 | -0.91% | CNY 5.46 | CNY 5.54 | CNY 5.33 | 48.16M |
| 2026-07-08 | CNY 5.51 | -1.61% | CNY 5.59 | CNY 5.67 | CNY 5.48 | 44.48M |
| 2026-07-07 | CNY 5.60 | -7.59% | CNY 5.82 | CNY 5.84 | CNY 5.52 | 72.17M |
| 2026-07-06 | CNY 6.06 | +0.66% | CNY 6.05 | CNY 6.29 | CNY 6.00 | 112.51M |
| 2026-07-03 | CNY 6.02 | -0.50% | CNY 6.05 | CNY 6.09 | CNY 5.92 | 68.30M |
| 2026-07-02 | CNY 6.05 | +3.42% | CNY 5.85 | CNY 6.13 | CNY 5.77 | 95.87M |
| 2026-07-01 | CNY 5.85 | +1.56% | CNY 5.80 | CNY 5.98 | CNY 5.73 | 87.22M |
| 2026-06-30 | CNY 5.76 | -3.19% | CNY 5.95 | CNY 5.95 | CNY 5.69 | 65.14M |
| 2026-06-29 | CNY 5.95 | -1.33% | CNY 6.00 | CNY 6.12 | CNY 5.77 | 65.83M |
| 2026-06-26 | CNY 6.03 | -3.05% | CNY 6.19 | CNY 6.28 | CNY 5.99 | 53.29M |
| 2026-06-25 | CNY 6.22 | -0.80% | CNY 6.25 | CNY 6.34 | CNY 6.08 | 61.93M |
| 2026-06-24 | CNY 6.27 | -0.48% | CNY 6.35 | CNY 6.44 | CNY 6.24 | 82.42M |
| 2026-06-23 | CNY 6.30 | -3.52% | CNY 6.50 | CNY 6.62 | CNY 6.28 | 73.21M |
| 2026-06-22 | CNY 6.53 | +3.82% | CNY 6.29 | CNY 6.57 | CNY 6.17 | 150.17M |
| 2026-06-18 | CNY 6.29 | -4.26% | CNY 6.56 | CNY 6.56 | CNY 6.13 | 98.32M |
| 2026-06-17 | CNY 6.57 | -3.10% | CNY 6.78 | CNY 6.82 | CNY 6.50 | 57.68M |
| 2026-06-16 | CNY 6.78 | -2.45% | CNY 6.96 | CNY 6.97 | CNY 6.76 | 42.68M |
| 2026-06-15 | CNY 6.95 | -0.71% | CNY 7.00 | CNY 7.21 | CNY 6.87 | 56.35M |
| 2026-06-12 | CNY 7.00 | +4.63% | CNY 6.69 | CNY 7.16 | CNY 6.64 | 60.25M |
| 2026-06-11 | CNY 6.69 | -0.30% | CNY 6.69 | CNY 6.76 | CNY 6.56 | 29.34M |
| 2026-06-10 | CNY 6.71 | -1.03% | CNY 6.71 | CNY 6.78 | CNY 6.61 | 29.53M |
| 2026-06-09 | CNY 6.78 | +4.95% | CNY 6.50 | CNY 6.82 | CNY 6.34 | 72.23M |
| 2026-06-08 | CNY 6.46 | -5.97% | CNY 6.72 | CNY 6.79 | CNY 6.39 | 80.06M |
| 2026-06-05 | CNY 6.87 | -1.86% | CNY 7.00 | CNY 7.09 | CNY 6.83 | 44.77M |
| 2026-06-04 | CNY 7.00 | -3.58% | CNY 7.24 | CNY 7.29 | CNY 6.96 | 41.55M |
| 2026-06-03 | CNY 7.26 | 0.00% | CNY 7.25 | CNY 7.38 | CNY 7.13 | 32.14M |
| 2026-06-02 | CNY 7.26 | 0.00% | CNY 7.29 | CNY 7.31 | CNY 7.14 | 32.63M |
| 2026-06-01 | CNY 7.26 | +0.83% | CNY 7.17 | CNY 7.37 | CNY 7.08 | 46.28M |
| 2026-05-29 | CNY 7.20 | -0.28% | CNY 7.22 | CNY 7.35 | CNY 7.13 | 41.87M |
| 2026-05-28 | CNY 7.22 | -1.90% | CNY 7.36 | CNY 7.45 | CNY 7.18 | 43.35M |
| 2026-05-27 | CNY 7.36 | -3.79% | CNY 7.64 | CNY 7.71 | CNY 7.31 | 42.14M |
| 2026-05-26 | CNY 7.65 | +1.73% | CNY 7.50 | CNY 7.72 | CNY 7.38 | 40.55M |