Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 4.320
+0.040 (0.93%)
Mar 27, 2026, 11:29 AM CST
SHA:601568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.22 | 4.39 | 4.22 | 4.35 | - | 1.64% | 19,510,319 |
| Mar 26, 2026 | 4.24 | 4.36 | 4.22 | 4.28 | 4.28 | 0.71% | 45,922,240 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.17 | 4.25 | 4.25 | -0.47% | 41,778,940 |
| Mar 24, 2026 | 4.17 | 4.30 | 4.05 | 4.27 | 4.27 | 1.91% | 60,910,390 |
| Mar 23, 2026 | 4.10 | 4.43 | 4.03 | 4.19 | 4.19 | 1.45% | 93,437,930 |
| Mar 20, 2026 | 4.29 | 4.31 | 4.11 | 4.13 | 4.13 | -4.62% | 63,132,191 |
| Mar 19, 2026 | 4.42 | 4.50 | 4.31 | 4.33 | 4.33 | -0.69% | 68,165,290 |
| Mar 18, 2026 | 4.43 | 4.46 | 4.31 | 4.36 | 4.36 | -1.80% | 48,271,580 |
| Mar 17, 2026 | 4.49 | 4.66 | 4.43 | 4.44 | 4.44 | -1.55% | 60,691,270 |
| Mar 16, 2026 | 4.73 | 4.83 | 4.51 | 4.51 | 4.51 | -4.25% | 89,122,630 |
| Mar 13, 2026 | 4.61 | 4.84 | 4.61 | 4.71 | 4.71 | 1.29% | 127,844,200 |
| Mar 12, 2026 | 4.65 | 4.78 | 4.58 | 4.65 | 4.65 | 1.97% | 144,339,400 |
| Mar 11, 2026 | 4.28 | 4.57 | 4.25 | 4.56 | 4.56 | 6.29% | 92,478,770 |
| Mar 10, 2026 | 4.42 | 4.48 | 4.28 | 4.29 | 4.29 | -4.67% | 94,605,920 |
| Mar 9, 2026 | 4.65 | 4.89 | 4.49 | 4.50 | 4.50 | 0.45% | 135,258,100 |
| Mar 6, 2026 | 4.33 | 4.50 | 4.29 | 4.48 | 4.48 | 3.46% | 59,380,820 |
| Mar 5, 2026 | 4.30 | 4.38 | 4.24 | 4.33 | 4.33 | 1.88% | 39,298,120 |
| Mar 4, 2026 | 4.23 | 4.34 | 4.22 | 4.25 | 4.25 | -0.93% | 30,673,530 |
| Mar 3, 2026 | 4.42 | 4.43 | 4.27 | 4.29 | 4.29 | -3.81% | 56,843,830 |
| Mar 2, 2026 | 4.44 | 4.52 | 4.42 | 4.46 | 4.46 | - | 38,171,100 |
| Feb 27, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | 0.68% | 31,465,460 |
| Feb 26, 2026 | 4.46 | 4.54 | 4.40 | 4.43 | 4.43 | -0.67% | 42,607,050 |
| Feb 25, 2026 | 4.37 | 4.56 | 4.37 | 4.46 | 4.46 | 2.06% | 58,325,670 |
| Feb 24, 2026 | 4.37 | 4.43 | 4.31 | 4.37 | 4.37 | 1.16% | 40,483,970 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.27 | 4.32 | 4.32 | -0.46% | 30,260,700 |
| Feb 12, 2026 | 4.30 | 4.42 | 4.25 | 4.34 | 4.34 | 0.46% | 54,427,352 |
| Feb 11, 2026 | 4.17 | 4.37 | 4.15 | 4.32 | 4.32 | 3.35% | 65,304,190 |
| Feb 10, 2026 | 4.22 | 4.23 | 4.13 | 4.18 | 4.18 | -1.18% | 32,575,140 |
| Feb 9, 2026 | 4.14 | 4.26 | 4.12 | 4.23 | 4.23 | 2.42% | 46,257,030 |
| Feb 6, 2026 | 4.08 | 4.18 | 4.05 | 4.13 | 4.13 | 0.73% | 23,608,880 |
| Feb 5, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.44% | 24,503,489 |
| Feb 4, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 1.46% | 31,496,880 |
| Feb 3, 2026 | 4.09 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 31,605,070 |
| Feb 2, 2026 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -6.45% | 59,480,450 |
| Jan 30, 2026 | 4.28 | 4.38 | 4.24 | 4.34 | 4.34 | 0.46% | 47,971,760 |
| Jan 29, 2026 | 4.18 | 4.44 | 4.18 | 4.32 | 4.32 | 3.85% | 77,726,570 |
| Jan 28, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | 1.96% | 33,848,020 |
| Jan 27, 2026 | 4.14 | 4.18 | 4.05 | 4.08 | 4.08 | -1.69% | 37,821,810 |
| Jan 26, 2026 | 4.13 | 4.22 | 4.13 | 4.15 | 4.15 | - | 32,695,790 |
| Jan 23, 2026 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | - | 28,888,050 |
| Jan 22, 2026 | 4.10 | 4.17 | 4.07 | 4.15 | 4.15 | 1.22% | 31,575,160 |
| Jan 21, 2026 | 4.11 | 4.14 | 4.05 | 4.10 | 4.10 | -0.49% | 25,639,500 |
| Jan 20, 2026 | 4.03 | 4.14 | 4.02 | 4.12 | 4.12 | 0.73% | 37,442,530 |
| Jan 19, 2026 | 3.91 | 4.10 | 3.89 | 4.09 | 4.09 | 4.34% | 54,399,060 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -1.26% | 22,041,730 |
| Jan 15, 2026 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | 0.51% | 26,682,710 |
| Jan 14, 2026 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | 0.25% | 25,244,470 |
| Jan 13, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | -0.25% | 23,197,000 |
| Jan 12, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 0.77% | 27,268,810 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | - | 22,472,970 |