Shaanxi Beiyuan Chemical Industry Group Co. Ltd. Class A 601568
SSE · China · Process Industries
CNY 3.55+0.04 (+1.14%)
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 3.55 | +1.14% | CNY 3.51 | CNY 3.56 | CNY 3.50 | 14.31M |
| 2026-09-29 | CNY 3.51 | -0.28% | CNY 3.53 | CNY 3.54 | CNY 3.47 | 18.63M |
| 2026-09-28 | CNY 3.52 | -1.95% | CNY 3.59 | CNY 3.60 | CNY 3.50 | 18.64M |
| 2026-09-24 | CNY 3.59 | -0.28% | CNY 3.59 | CNY 3.62 | CNY 3.57 | 11.87M |
| 2026-09-23 | CNY 3.60 | -1.64% | CNY 3.66 | CNY 3.67 | CNY 3.60 | 14.61M |
| 2026-09-22 | CNY 3.66 | -1.08% | CNY 3.70 | CNY 3.71 | CNY 3.64 | 14.30M |
| 2026-09-21 | CNY 3.70 | +1.65% | CNY 3.64 | CNY 3.72 | CNY 3.63 | 15.43M |
| 2026-09-18 | CNY 3.64 | -0.27% | CNY 3.66 | CNY 3.67 | CNY 3.63 | 12.04M |
| 2026-09-17 | CNY 3.65 | -1.08% | CNY 3.69 | CNY 3.69 | CNY 3.62 | 15.37M |
| 2026-09-16 | CNY 3.69 | -1.60% | CNY 3.75 | CNY 3.75 | CNY 3.68 | 20.03M |
| 2026-09-15 | CNY 3.75 | -2.09% | CNY 3.82 | CNY 3.83 | CNY 3.72 | 16.73M |
| 2026-09-14 | CNY 3.83 | +2.96% | CNY 3.72 | CNY 3.83 | CNY 3.70 | 30.73M |
| 2026-09-11 | CNY 3.72 | -2.87% | CNY 3.83 | CNY 3.84 | CNY 3.65 | 61.26M |
| 2026-09-10 | CNY 3.83 | -2.54% | CNY 3.92 | CNY 3.96 | CNY 3.82 | 46.71M |
| 2026-09-09 | CNY 3.93 | +1.03% | CNY 3.88 | CNY 3.99 | CNY 3.88 | 38.32M |
| 2026-09-08 | CNY 3.89 | +2.37% | CNY 3.81 | CNY 3.91 | CNY 3.80 | 26.94M |
| 2026-09-07 | CNY 3.80 | -0.26% | CNY 3.81 | CNY 3.83 | CNY 3.79 | 15.90M |
| 2026-09-04 | CNY 3.81 | +0.79% | CNY 3.79 | CNY 3.84 | CNY 3.78 | 15.40M |
| 2026-09-03 | CNY 3.78 | -1.05% | CNY 3.82 | CNY 3.84 | CNY 3.77 | 12.40M |
| 2026-09-02 | CNY 3.82 | -0.78% | CNY 3.85 | CNY 3.85 | CNY 3.77 | 18.26M |
| 2026-09-01 | CNY 3.85 | 0.00% | CNY 3.84 | CNY 3.89 | CNY 3.83 | 20.69M |
| 2026-08-31 | CNY 3.85 | -0.26% | CNY 3.86 | CNY 3.88 | CNY 3.82 | 16.62M |
| 2026-08-28 | CNY 3.86 | +1.58% | CNY 3.79 | CNY 3.87 | CNY 3.78 | 20.58M |
| 2026-08-27 | CNY 3.80 | -0.78% | CNY 3.79 | CNY 3.83 | CNY 3.74 | 25.71M |
| 2026-08-26 | CNY 3.83 | +1.32% | CNY 3.77 | CNY 3.85 | CNY 3.76 | 19.64M |
| 2026-08-25 | CNY 3.78 | +0.53% | CNY 3.74 | CNY 3.80 | CNY 3.73 | 13.67M |
| 2026-08-24 | CNY 3.76 | +1.62% | CNY 3.70 | CNY 3.76 | CNY 3.69 | 19.91M |
| 2026-08-21 | CNY 3.70 | -0.27% | CNY 3.70 | CNY 3.72 | CNY 3.65 | 13.47M |
| 2026-08-20 | CNY 3.71 | +0.27% | CNY 3.69 | CNY 3.74 | CNY 3.66 | 14.16M |
| 2026-08-19 | CNY 3.70 | -0.27% | CNY 3.70 | CNY 3.73 | CNY 3.68 | 15.38M |
| 2026-08-18 | CNY 3.71 | +0.54% | CNY 3.70 | CNY 3.74 | CNY 3.67 | 12.49M |
| 2026-08-17 | CNY 3.69 | +1.37% | CNY 3.62 | CNY 3.69 | CNY 3.61 | 12.73M |
| 2026-08-14 | CNY 3.64 | 0.00% | CNY 3.66 | CNY 3.67 | CNY 3.62 | 8.79M |
| 2026-08-13 | CNY 3.64 | -1.36% | CNY 3.68 | CNY 3.70 | CNY 3.63 | 15.18M |
| 2026-08-12 | CNY 3.69 | -0.81% | CNY 3.71 | CNY 3.72 | CNY 3.66 | 13.56M |
| 2026-08-11 | CNY 3.72 | -1.06% | CNY 3.77 | CNY 3.77 | CNY 3.70 | 14.72M |
| 2026-08-10 | CNY 3.76 | +1.08% | CNY 3.72 | CNY 3.78 | CNY 3.70 | 16.46M |
| 2026-08-07 | CNY 3.72 | -0.27% | CNY 3.73 | CNY 3.75 | CNY 3.69 | 17.27M |
| 2026-08-06 | CNY 3.73 | +0.27% | CNY 3.72 | CNY 3.76 | CNY 3.67 | 20.70M |
| 2026-08-05 | CNY 3.72 | -0.27% | CNY 3.72 | CNY 3.75 | CNY 3.71 | 12.00M |
| 2026-08-04 | CNY 3.73 | -0.80% | CNY 3.76 | CNY 3.77 | CNY 3.71 | 14.38M |
| 2026-08-03 | CNY 3.76 | +2.17% | CNY 3.66 | CNY 3.77 | CNY 3.66 | 19.53M |
| 2026-07-31 | CNY 3.68 | -0.54% | CNY 3.70 | CNY 3.73 | CNY 3.66 | 19.53M |
| 2026-07-30 | CNY 3.70 | +1.09% | CNY 3.67 | CNY 3.71 | CNY 3.64 | 20.66M |
| 2026-07-29 | CNY 3.66 | +2.23% | CNY 3.57 | CNY 3.67 | CNY 3.56 | 21.47M |
| 2026-07-28 | CNY 3.58 | -0.28% | CNY 3.60 | CNY 3.60 | CNY 3.52 | 15.67M |
| 2026-07-27 | CNY 3.59 | +0.56% | CNY 3.57 | CNY 3.61 | CNY 3.55 | 16.40M |
| 2026-07-24 | CNY 3.57 | -1.92% | CNY 3.65 | CNY 3.66 | CNY 3.56 | 13.75M |
| 2026-07-23 | CNY 3.64 | +1.39% | CNY 3.58 | CNY 3.65 | CNY 3.56 | 13.30M |
| 2026-07-22 | CNY 3.59 | -0.55% | CNY 3.60 | CNY 3.61 | CNY 3.52 | 21.41M |
| 2026-07-21 | CNY 3.61 | -0.28% | CNY 3.62 | CNY 3.70 | CNY 3.59 | 25.62M |
| 2026-07-20 | CNY 3.62 | +1.40% | CNY 3.58 | CNY 3.66 | CNY 3.57 | 24.37M |
| 2026-07-17 | CNY 3.57 | -0.28% | CNY 3.55 | CNY 3.67 | CNY 3.55 | 26.12M |
| 2026-07-16 | CNY 3.58 | -0.28% | CNY 3.62 | CNY 3.62 | CNY 3.53 | 17.01M |
| 2026-07-15 | CNY 3.59 | +2.28% | CNY 3.52 | CNY 3.60 | CNY 3.50 | 18.59M |
| 2026-07-14 | CNY 3.51 | +1.74% | CNY 3.42 | CNY 3.55 | CNY 3.42 | 19.37M |
| 2026-07-13 | CNY 3.45 | +0.29% | CNY 3.43 | CNY 3.49 | CNY 3.42 | 17.62M |
| 2026-07-10 | CNY 3.44 | +1.47% | CNY 3.39 | CNY 3.46 | CNY 3.34 | 17.89M |
| 2026-07-09 | CNY 3.39 | 0.00% | CNY 3.39 | CNY 3.43 | CNY 3.37 | 15.90M |
| 2026-07-08 | CNY 3.39 | -0.59% | CNY 3.42 | CNY 3.47 | CNY 3.38 | 15.21M |
| 2026-07-07 | CNY 3.41 | -3.12% | CNY 3.51 | CNY 3.53 | CNY 3.40 | 16.25M |
| 2026-07-06 | CNY 3.52 | +0.86% | CNY 3.49 | CNY 3.55 | CNY 3.47 | 11.69M |
| 2026-07-03 | CNY 3.49 | -0.85% | CNY 3.52 | CNY 3.55 | CNY 3.47 | 12.24M |
| 2026-07-02 | CNY 3.52 | +1.44% | CNY 3.46 | CNY 3.54 | CNY 3.45 | 14.68M |
| 2026-07-01 | CNY 3.47 | +2.06% | CNY 3.41 | CNY 3.51 | CNY 3.38 | 19.50M |
| 2026-06-30 | CNY 3.40 | -1.16% | CNY 3.44 | CNY 3.45 | CNY 3.38 | 12.62M |
| 2026-06-29 | CNY 3.44 | -1.99% | CNY 3.49 | CNY 3.49 | CNY 3.37 | 17.69M |
| 2026-06-26 | CNY 3.51 | -1.13% | CNY 3.56 | CNY 3.57 | CNY 3.50 | 10.80M |
| 2026-06-25 | CNY 3.55 | -0.28% | CNY 3.55 | CNY 3.58 | CNY 3.50 | 12.23M |
| 2026-06-24 | CNY 3.56 | -2.20% | CNY 3.65 | CNY 3.67 | CNY 3.56 | 12.23M |
| 2026-06-23 | CNY 3.64 | +0.28% | CNY 3.61 | CNY 3.71 | CNY 3.60 | 14.75M |
| 2026-06-22 | CNY 3.63 | +0.55% | CNY 3.57 | CNY 3.65 | CNY 3.50 | 14.52M |
| 2026-06-18 | CNY 3.61 | -2.43% | CNY 3.71 | CNY 3.71 | CNY 3.60 | 19.88M |
| 2026-06-17 | CNY 3.70 | -2.12% | CNY 3.76 | CNY 3.77 | CNY 3.69 | 20.33M |
| 2026-06-16 | CNY 3.78 | -2.07% | CNY 3.86 | CNY 3.87 | CNY 3.76 | 21.34M |
| 2026-06-15 | CNY 3.86 | -2.28% | CNY 3.91 | CNY 3.94 | CNY 3.83 | 34.44M |
| 2026-06-12 | CNY 3.95 | +3.95% | CNY 3.80 | CNY 3.95 | CNY 3.77 | 37.33M |
| 2026-06-11 | CNY 3.80 | +0.80% | CNY 3.76 | CNY 3.80 | CNY 3.71 | 16.39M |
| 2026-06-10 | CNY 3.77 | +1.07% | CNY 3.72 | CNY 3.77 | CNY 3.71 | 14.97M |
| 2026-06-09 | CNY 3.73 | +0.81% | CNY 3.71 | CNY 3.74 | CNY 3.69 | 11.22M |
| 2026-06-08 | CNY 3.70 | -1.60% | CNY 3.73 | CNY 3.74 | CNY 3.68 | 21.20M |
| 2026-06-05 | CNY 3.76 | +0.53% | CNY 3.74 | CNY 3.80 | CNY 3.74 | 14.03M |
| 2026-06-04 | CNY 3.74 | -2.09% | CNY 3.82 | CNY 3.82 | CNY 3.73 | 13.59M |
| 2026-06-03 | CNY 3.82 | -0.26% | CNY 3.83 | CNY 3.83 | CNY 3.77 | 14.22M |
| 2026-06-02 | CNY 3.83 | +0.26% | CNY 3.82 | CNY 3.91 | CNY 3.81 | 21.76M |
| 2026-06-01 | CNY 3.82 | +1.06% | CNY 3.76 | CNY 3.83 | CNY 3.76 | 15.04M |
| 2026-05-29 | CNY 3.78 | +1.07% | CNY 3.74 | CNY 3.85 | CNY 3.73 | 17.86M |
| 2026-05-28 | CNY 3.74 | +0.54% | CNY 3.70 | CNY 3.75 | CNY 3.70 | 9.79M |
| 2026-05-27 | CNY 3.72 | -1.59% | CNY 3.79 | CNY 3.80 | CNY 3.69 | 14.69M |
| 2026-05-26 | CNY 3.78 | -0.79% | CNY 3.79 | CNY 3.80 | CNY 3.75 | 9.84M |