Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 3.550
+0.040 (1.14%)
Sep 30, 2026, 3:00 PM CST
SHA:601568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.51 | 3.56 | 3.50 | 3.55 | 3.55 | 1.14% | 14,308,800 |
| Sep 29, 2026 | 3.53 | 3.54 | 3.47 | 3.51 | 3.51 | -0.28% | 18,634,780 |
| Sep 28, 2026 | 3.59 | 3.60 | 3.50 | 3.52 | 3.52 | -1.95% | 18,640,510 |
| Sep 24, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 11,870,030 |
| Sep 23, 2026 | 3.66 | 3.67 | 3.60 | 3.60 | 3.60 | -1.64% | 14,614,519 |
| Sep 22, 2026 | 3.70 | 3.71 | 3.64 | 3.66 | 3.66 | -1.08% | 14,301,960 |
| Sep 21, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 1.65% | 15,433,444 |
| Sep 18, 2026 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.27% | 12,041,380 |
| Sep 17, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | -1.08% | 15,367,490 |
| Sep 16, 2026 | 3.75 | 3.75 | 3.68 | 3.69 | 3.69 | -1.60% | 20,026,910 |
| Sep 15, 2026 | 3.82 | 3.83 | 3.72 | 3.75 | 3.75 | -2.09% | 16,732,470 |
| Sep 14, 2026 | 3.72 | 3.83 | 3.70 | 3.83 | 3.83 | 2.96% | 30,726,170 |
| Sep 11, 2026 | 3.83 | 3.84 | 3.65 | 3.72 | 3.72 | -2.87% | 61,263,292 |
| Sep 10, 2026 | 3.92 | 3.96 | 3.82 | 3.83 | 3.83 | -2.54% | 46,710,626 |
| Sep 9, 2026 | 3.88 | 3.99 | 3.88 | 3.93 | 3.93 | 1.03% | 38,316,626 |
| Sep 8, 2026 | 3.81 | 3.91 | 3.80 | 3.89 | 3.89 | 2.37% | 26,936,510 |
| Sep 7, 2026 | 3.81 | 3.83 | 3.79 | 3.80 | 3.80 | -0.26% | 15,896,990 |
| Sep 4, 2026 | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | 0.79% | 15,400,100 |
| Sep 3, 2026 | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | -1.05% | 12,398,730 |
| Sep 2, 2026 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | -0.78% | 18,262,850 |
| Sep 1, 2026 | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | - | 20,687,590 |
| Aug 31, 2026 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 16,618,400 |
| Aug 28, 2026 | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | 1.58% | 20,582,450 |
| Aug 27, 2026 | 3.79 | 3.83 | 3.74 | 3.80 | 3.80 | -0.78% | 25,714,800 |
| Aug 26, 2026 | 3.77 | 3.85 | 3.76 | 3.83 | 3.83 | 1.32% | 19,640,902 |
| Aug 25, 2026 | 3.74 | 3.80 | 3.73 | 3.78 | 3.78 | 0.53% | 13,674,320 |
| Aug 24, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.62% | 19,906,590 |
| Aug 21, 2026 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | -0.27% | 13,474,256 |
| Aug 20, 2026 | 3.69 | 3.74 | 3.66 | 3.71 | 3.71 | 0.27% | 14,157,550 |
| Aug 19, 2026 | 3.70 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 15,383,620 |
| Aug 18, 2026 | 3.70 | 3.74 | 3.67 | 3.71 | 3.71 | 0.54% | 12,490,997 |
| Aug 17, 2026 | 3.62 | 3.69 | 3.61 | 3.69 | 3.69 | 1.37% | 12,726,054 |
| Aug 14, 2026 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | - | 8,786,270 |
| Aug 13, 2026 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 15,176,790 |
| Aug 12, 2026 | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -0.81% | 13,559,590 |
| Aug 11, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.06% | 14,720,560 |
| Aug 10, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 16,458,060 |
| Aug 7, 2026 | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | -0.27% | 17,271,150 |
| Aug 6, 2026 | 3.72 | 3.76 | 3.67 | 3.73 | 3.73 | 0.27% | 20,702,400 |
| Aug 5, 2026 | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | -0.27% | 12,004,059 |
| Aug 4, 2026 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.80% | 14,384,770 |
| Aug 3, 2026 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | 2.17% | 19,532,570 |
| Jul 31, 2026 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 19,526,400 |
| Jul 30, 2026 | 3.67 | 3.71 | 3.64 | 3.70 | 3.70 | 1.09% | 20,663,471 |
| Jul 29, 2026 | 3.57 | 3.67 | 3.56 | 3.66 | 3.66 | 2.23% | 21,469,150 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.28% | 15,670,200 |
| Jul 27, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 0.56% | 16,398,976 |
| Jul 24, 2026 | 3.65 | 3.66 | 3.56 | 3.57 | 3.57 | -1.92% | 13,754,920 |
| Jul 23, 2026 | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | 1.39% | 13,298,426 |
| Jul 22, 2026 | 3.60 | 3.61 | 3.52 | 3.59 | 3.59 | -0.55% | 21,411,910 |