BSM Chemical Co., Ltd. Class A 300796
SZSE · China · Process Industries
CNY 7.04+0.12 (+1.73%)
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 7.04 | +1.73% | CNY 6.94 | CNY 7.32 | CNY 6.92 | 7.14M |
| 2026-09-29 | CNY 6.92 | +0.14% | CNY 6.89 | CNY 6.96 | CNY 6.82 | 2.71M |
| 2026-09-28 | CNY 6.91 | +0.58% | CNY 6.87 | CNY 6.97 | CNY 6.80 | 3.43M |
| 2026-09-24 | CNY 6.87 | -0.15% | CNY 6.85 | CNY 6.92 | CNY 6.82 | 2.83M |
| 2026-09-23 | CNY 6.88 | -0.15% | CNY 6.91 | CNY 6.93 | CNY 6.80 | 2.16M |
| 2026-09-22 | CNY 6.89 | -0.43% | CNY 6.95 | CNY 6.98 | CNY 6.83 | 3.97M |
| 2026-09-21 | CNY 6.92 | +1.76% | CNY 6.79 | CNY 6.97 | CNY 6.75 | 4.05M |
| 2026-09-18 | CNY 6.80 | -0.73% | CNY 6.86 | CNY 6.95 | CNY 6.76 | 3.44M |
| 2026-09-17 | CNY 6.85 | +1.78% | CNY 6.76 | CNY 6.87 | CNY 6.62 | 3.75M |
| 2026-09-16 | CNY 6.73 | +0.90% | CNY 6.67 | CNY 6.77 | CNY 6.55 | 3.46M |
| 2026-09-15 | CNY 6.67 | -2.20% | CNY 6.83 | CNY 6.88 | CNY 6.63 | 3.62M |
| 2026-09-14 | CNY 6.82 | +0.15% | CNY 6.81 | CNY 6.90 | CNY 6.75 | 2.98M |
| 2026-09-11 | CNY 6.81 | -2.71% | CNY 6.94 | CNY 7.00 | CNY 6.72 | 3.72M |
| 2026-09-10 | CNY 7.00 | -2.51% | CNY 7.15 | CNY 7.20 | CNY 7.00 | 5.17M |
| 2026-09-09 | CNY 7.18 | -1.64% | CNY 7.27 | CNY 7.31 | CNY 7.17 | 5.12M |
| 2026-09-08 | CNY 7.30 | +4.43% | CNY 7.02 | CNY 7.32 | CNY 6.99 | 6.24M |
| 2026-09-07 | CNY 6.99 | +0.58% | CNY 7.03 | CNY 7.04 | CNY 6.93 | 3.06M |
| 2026-09-04 | CNY 6.95 | -0.14% | CNY 7.01 | CNY 7.08 | CNY 6.90 | 3.04M |
| 2026-09-03 | CNY 6.96 | -2.25% | CNY 7.14 | CNY 7.19 | CNY 6.82 | 4.67M |
| 2026-09-02 | CNY 7.12 | -1.39% | CNY 7.19 | CNY 7.19 | CNY 7.05 | 5.67M |
| 2026-09-01 | CNY 7.22 | +2.27% | CNY 7.03 | CNY 7.27 | CNY 7.00 | 6.80M |
| 2026-08-31 | CNY 7.06 | +1.00% | CNY 6.93 | CNY 7.09 | CNY 6.91 | 5.11M |
| 2026-08-28 | CNY 6.99 | +2.19% | CNY 6.87 | CNY 7.04 | CNY 6.82 | 5.50M |
| 2026-08-27 | CNY 6.84 | -0.29% | CNY 6.80 | CNY 6.87 | CNY 6.80 | 2.86M |
| 2026-08-26 | CNY 6.86 | +0.73% | CNY 6.81 | CNY 6.90 | CNY 6.79 | 3.09M |
| 2026-08-25 | CNY 6.81 | +2.25% | CNY 6.69 | CNY 6.83 | CNY 6.64 | 4.10M |
| 2026-08-24 | CNY 6.66 | -0.60% | CNY 6.72 | CNY 6.79 | CNY 6.63 | 3.89M |
| 2026-08-21 | CNY 6.70 | -0.45% | CNY 6.70 | CNY 6.74 | CNY 6.57 | 3.57M |
| 2026-08-20 | CNY 6.73 | +1.97% | CNY 6.62 | CNY 6.79 | CNY 6.62 | 3.83M |
| 2026-08-19 | CNY 6.60 | -2.22% | CNY 6.70 | CNY 6.73 | CNY 6.57 | 4.09M |
| 2026-08-18 | CNY 6.75 | +0.15% | CNY 6.71 | CNY 6.78 | CNY 6.65 | 3.67M |
| 2026-08-17 | CNY 6.74 | +1.97% | CNY 6.66 | CNY 6.75 | CNY 6.58 | 3.21M |
| 2026-08-14 | CNY 6.61 | -0.45% | CNY 6.64 | CNY 6.74 | CNY 6.58 | 2.81M |
| 2026-08-13 | CNY 6.64 | -2.21% | CNY 6.79 | CNY 6.79 | CNY 6.64 | 4.02M |
| 2026-08-12 | CNY 6.79 | +0.44% | CNY 6.75 | CNY 6.82 | CNY 6.72 | 3.24M |
| 2026-08-11 | CNY 6.76 | -0.29% | CNY 6.82 | CNY 6.83 | CNY 6.69 | 4.13M |
| 2026-08-10 | CNY 6.78 | +2.88% | CNY 6.61 | CNY 6.83 | CNY 6.57 | 5.40M |
| 2026-08-07 | CNY 6.59 | -1.05% | CNY 6.67 | CNY 6.67 | CNY 6.47 | 5.05M |
| 2026-08-06 | CNY 6.66 | +1.37% | CNY 6.56 | CNY 6.66 | CNY 6.51 | 4.51M |
| 2026-08-05 | CNY 6.57 | -0.61% | CNY 6.61 | CNY 6.63 | CNY 6.51 | 4.67M |
| 2026-08-04 | CNY 6.61 | -0.15% | CNY 6.62 | CNY 6.68 | CNY 6.56 | 4.46M |
| 2026-08-03 | CNY 6.62 | +2.48% | CNY 6.47 | CNY 6.65 | CNY 6.45 | 4.59M |
| 2026-07-31 | CNY 6.46 | +1.10% | CNY 6.41 | CNY 6.48 | CNY 6.32 | 4.08M |
| 2026-07-30 | CNY 6.39 | +0.63% | CNY 6.27 | CNY 6.48 | CNY 6.27 | 4.79M |
| 2026-07-29 | CNY 6.35 | +1.93% | CNY 6.25 | CNY 6.40 | CNY 6.20 | 4.38M |
| 2026-07-28 | CNY 6.23 | +1.47% | CNY 6.14 | CNY 6.27 | CNY 6.11 | 3.57M |
| 2026-07-27 | CNY 6.14 | +1.99% | CNY 6.01 | CNY 6.17 | CNY 5.97 | 3.98M |
| 2026-07-24 | CNY 6.02 | -2.90% | CNY 6.18 | CNY 6.23 | CNY 6.02 | 3.60M |
| 2026-07-23 | CNY 6.20 | +2.31% | CNY 6.03 | CNY 6.20 | CNY 6.02 | 4.06M |
| 2026-07-22 | CNY 6.06 | 0.00% | CNY 6.03 | CNY 6.18 | CNY 6.02 | 4.78M |
| 2026-07-21 | CNY 6.06 | -2.10% | CNY 6.19 | CNY 6.24 | CNY 6.00 | 7.36M |
| 2026-07-20 | CNY 6.19 | -1.90% | CNY 6.33 | CNY 6.46 | CNY 6.12 | 6.04M |
| 2026-07-17 | CNY 6.31 | -2.02% | CNY 6.42 | CNY 6.58 | CNY 6.25 | 5.01M |
| 2026-07-16 | CNY 6.44 | +0.78% | CNY 6.39 | CNY 6.49 | CNY 6.26 | 4.45M |
| 2026-07-15 | CNY 6.39 | +1.91% | CNY 6.27 | CNY 6.43 | CNY 6.22 | 4.05M |
| 2026-07-14 | CNY 6.27 | +2.79% | CNY 6.12 | CNY 6.31 | CNY 6.05 | 4.41M |
| 2026-07-13 | CNY 6.10 | -3.17% | CNY 6.28 | CNY 6.32 | CNY 6.10 | 4.12M |
| 2026-07-10 | CNY 6.30 | +1.78% | CNY 6.14 | CNY 6.42 | CNY 6.08 | 4.91M |
| 2026-07-09 | CNY 6.19 | 0.00% | CNY 6.20 | CNY 6.25 | CNY 6.04 | 4.37M |
| 2026-07-08 | CNY 6.19 | -1.43% | CNY 6.27 | CNY 6.27 | CNY 6.08 | 3.65M |
| 2026-07-07 | CNY 6.28 | -3.83% | CNY 6.52 | CNY 6.52 | CNY 6.27 | 4.38M |
| 2026-07-06 | CNY 6.53 | -1.36% | CNY 6.63 | CNY 6.70 | CNY 6.50 | 3.59M |
| 2026-07-03 | CNY 6.62 | +2.00% | CNY 6.61 | CNY 6.66 | CNY 6.51 | 4.18M |
| 2026-07-02 | CNY 6.49 | +0.46% | CNY 6.46 | CNY 6.67 | CNY 6.42 | 5.21M |
| 2026-07-01 | CNY 6.46 | +2.70% | CNY 6.25 | CNY 6.56 | CNY 6.25 | 5.51M |
| 2026-06-30 | CNY 6.29 | -0.79% | CNY 6.33 | CNY 6.39 | CNY 6.22 | 3.66M |
| 2026-06-29 | CNY 6.34 | -0.63% | CNY 6.35 | CNY 6.44 | CNY 6.15 | 5.18M |
| 2026-06-26 | CNY 6.38 | -2.45% | CNY 6.49 | CNY 6.50 | CNY 6.32 | 4.40M |
| 2026-06-25 | CNY 6.54 | -1.51% | CNY 6.64 | CNY 6.66 | CNY 6.41 | 5.55M |
| 2026-06-24 | CNY 6.64 | -3.07% | CNY 6.85 | CNY 6.86 | CNY 6.60 | 4.31M |
| 2026-06-23 | CNY 6.85 | -0.29% | CNY 6.79 | CNY 7.01 | CNY 6.78 | 5.26M |
| 2026-06-22 | CNY 6.87 | +1.33% | CNY 6.83 | CNY 6.92 | CNY 6.53 | 5.43M |
| 2026-06-18 | CNY 6.78 | -1.74% | CNY 6.86 | CNY 7.06 | CNY 6.76 | 4.59M |
| 2026-06-17 | CNY 6.90 | -1.43% | CNY 6.99 | CNY 6.99 | CNY 6.78 | 5.30M |
| 2026-06-16 | CNY 7.00 | +0.14% | CNY 7.00 | CNY 7.03 | CNY 6.85 | 4.42M |
| 2026-06-15 | CNY 6.99 | -3.32% | CNY 7.22 | CNY 7.33 | CNY 6.94 | 9.10M |
| 2026-06-12 | CNY 7.23 | +1.54% | CNY 7.12 | CNY 7.33 | CNY 7.05 | 6.05M |
| 2026-06-11 | CNY 7.12 | -0.28% | CNY 7.10 | CNY 7.21 | CNY 6.95 | 3.94M |
| 2026-06-10 | CNY 7.14 | -2.06% | CNY 7.30 | CNY 7.33 | CNY 7.06 | 5.28M |
| 2026-06-09 | CNY 7.29 | +1.53% | CNY 7.25 | CNY 7.48 | CNY 7.07 | 5.85M |
| 2026-06-08 | CNY 7.18 | -3.10% | CNY 7.31 | CNY 7.59 | CNY 7.09 | 6.67M |
| 2026-06-05 | CNY 7.41 | -0.40% | CNY 7.45 | CNY 7.54 | CNY 7.25 | 6.78M |
| 2026-06-04 | CNY 7.44 | -1.33% | CNY 7.48 | CNY 7.57 | CNY 7.35 | 3.56M |
| 2026-06-03 | CNY 7.54 | -2.84% | CNY 7.76 | CNY 7.79 | CNY 7.46 | 5.75M |
| 2026-06-02 | CNY 7.76 | -1.27% | CNY 7.89 | CNY 8.16 | CNY 7.65 | 8.13M |
| 2026-06-01 | CNY 7.86 | +7.23% | CNY 7.38 | CNY 8.15 | CNY 7.27 | 12.28M |
| 2026-05-29 | CNY 7.33 | -2.40% | CNY 7.50 | CNY 7.60 | CNY 7.31 | 6.51M |
| 2026-05-28 | CNY 7.51 | -0.13% | CNY 7.50 | CNY 7.69 | CNY 7.39 | 4.81M |
| 2026-05-27 | CNY 7.52 | -1.44% | CNY 7.58 | CNY 7.75 | CNY 7.48 | 5.55M |
| 2026-05-26 | CNY 7.63 | -2.43% | CNY 7.81 | CNY 7.85 | CNY 7.56 | 6.22M |