Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 4.120
+0.020 (0.49%)
Apr 16, 2026, 3:00 PM CST
SHA:601568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.09 | 4.12 | 4.09 | 4.11 | - | 0.24% | 8,173,458 |
| Apr 15, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.44% | 26,494,170 |
| Apr 14, 2026 | 4.23 | 4.26 | 4.12 | 4.16 | 4.16 | -2.35% | 38,796,930 |
| Apr 13, 2026 | 4.24 | 4.28 | 4.16 | 4.26 | 4.26 | 0.47% | 28,197,080 |
| Apr 10, 2026 | 4.27 | 4.29 | 4.23 | 4.24 | 4.24 | -0.93% | 27,068,600 |
| Apr 9, 2026 | 4.21 | 4.35 | 4.20 | 4.28 | 4.28 | 0.94% | 50,759,750 |
| Apr 8, 2026 | 4.21 | 4.24 | 4.14 | 4.24 | 4.24 | -0.70% | 63,448,730 |
| Apr 7, 2026 | 4.09 | 4.29 | 4.03 | 4.27 | 4.27 | 4.40% | 48,563,300 |
| Apr 3, 2026 | 4.24 | 4.25 | 4.08 | 4.09 | 4.09 | -3.76% | 30,661,600 |
| Apr 2, 2026 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | 0.47% | 24,030,300 |
| Apr 1, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | 2.42% | 43,602,570 |
| Mar 31, 2026 | 4.30 | 4.34 | 4.12 | 4.13 | 4.13 | -4.40% | 46,996,037 |
| Mar 30, 2026 | 4.31 | 4.38 | 4.22 | 4.32 | 4.32 | -0.46% | 37,192,261 |
| Mar 27, 2026 | 4.22 | 4.39 | 4.22 | 4.34 | 4.34 | 1.40% | 44,939,200 |
| 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 |