Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 4.480
+0.150 (3.46%)
At close: Mar 6, 2026
SHA:601568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -1.01% | 19,132,100 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 34,578,896 |
| Jan 6, 2026 | 3.78 | 4.01 | 3.78 | 3.98 | 3.98 | 5.57% | 72,363,349 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 1.34% | 13,561,250 |
| Dec 31, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 12,841,660 |
| Dec 30, 2025 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 15,227,460 |
| Dec 29, 2025 | 3.76 | 3.82 | 3.75 | 3.78 | 3.78 | 0.53% | 22,115,940 |
| Dec 26, 2025 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.53% | 24,668,840 |
| Dec 25, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 9,948,096 |
| Dec 24, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | - | 9,670,390 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 10,604,200 |
| Dec 22, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | -0.27% | 9,906,850 |
| Dec 19, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | 0.80% | 12,767,560 |
| Dec 18, 2025 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | 1.08% | 20,002,580 |
| Dec 17, 2025 | 3.69 | 3.72 | 3.64 | 3.70 | 3.70 | - | 23,433,410 |