Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 3.680
-0.020 (-0.54%)
Jul 31, 2026, 3:00 PM CST
SHA:601568 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.62 | 3.70 | 3.59 | 3.61 | 3.61 | -0.28% | 25,617,300 |
| Jul 20, 2026 | 3.58 | 3.66 | 3.57 | 3.62 | 3.62 | 1.40% | 24,365,920 |
| Jul 17, 2026 | 3.55 | 3.67 | 3.55 | 3.57 | 3.57 | -0.28% | 26,124,310 |
| Jul 16, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -0.28% | 17,005,510 |
| Jul 15, 2026 | 3.52 | 3.60 | 3.50 | 3.59 | 3.59 | 2.28% | 18,587,463 |
| Jul 14, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | 1.74% | 19,366,810 |
| Jul 13, 2026 | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | 0.29% | 17,619,164 |
| Jul 10, 2026 | 3.39 | 3.46 | 3.34 | 3.44 | 3.44 | 1.47% | 17,889,010 |
| Jul 9, 2026 | 3.39 | 3.43 | 3.37 | 3.39 | 3.39 | - | 15,900,102 |
| Jul 8, 2026 | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -0.59% | 15,205,910 |
| Jul 7, 2026 | 3.51 | 3.53 | 3.40 | 3.41 | 3.41 | -3.12% | 16,246,600 |
| Jul 6, 2026 | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | 0.86% | 11,687,690 |
| Jul 3, 2026 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | -0.85% | 12,236,229 |
| Jul 2, 2026 | 3.46 | 3.54 | 3.45 | 3.52 | 3.52 | 1.44% | 14,678,610 |
| Jul 1, 2026 | 3.41 | 3.51 | 3.38 | 3.47 | 3.47 | 2.06% | 19,500,220 |
| Jun 30, 2026 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | -1.16% | 12,624,770 |
| Jun 29, 2026 | 3.49 | 3.49 | 3.37 | 3.44 | 3.44 | -1.99% | 17,694,140 |
| Jun 26, 2026 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 10,802,940 |
| Jun 25, 2026 | 3.55 | 3.58 | 3.50 | 3.55 | 3.55 | -0.28% | 12,228,210 |
| Jun 24, 2026 | 3.65 | 3.67 | 3.56 | 3.56 | 3.56 | -2.20% | 12,227,201 |
| Jun 23, 2026 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | 0.28% | 14,754,980 |
| Jun 22, 2026 | 3.57 | 3.65 | 3.50 | 3.63 | 3.63 | 1.97% | 14,520,920 |
| Jun 18, 2026 | 3.71 | 3.71 | 3.60 | 3.61 | 3.56 | -2.43% | 19,876,160 |
| Jun 17, 2026 | 3.76 | 3.77 | 3.69 | 3.70 | 3.65 | -2.12% | 20,333,000 |
| Jun 16, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.73 | -2.07% | 21,342,280 |
| Jun 15, 2026 | 3.91 | 3.94 | 3.83 | 3.86 | 3.81 | -2.28% | 34,437,470 |
| Jun 12, 2026 | 3.80 | 3.95 | 3.77 | 3.95 | 3.90 | 3.95% | 37,326,690 |
| Jun 11, 2026 | 3.76 | 3.80 | 3.71 | 3.80 | 3.75 | 0.80% | 16,390,000 |
| Jun 10, 2026 | 3.72 | 3.77 | 3.71 | 3.77 | 3.72 | 1.07% | 14,974,980 |
| Jun 9, 2026 | 3.71 | 3.74 | 3.69 | 3.73 | 3.68 | 0.81% | 11,215,382 |
| Jun 8, 2026 | 3.73 | 3.74 | 3.68 | 3.70 | 3.65 | -1.60% | 21,203,051 |
| Jun 5, 2026 | 3.74 | 3.80 | 3.74 | 3.76 | 3.71 | 0.53% | 14,034,780 |
| Jun 4, 2026 | 3.82 | 3.82 | 3.73 | 3.74 | 3.69 | -2.09% | 13,587,110 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.77 | 3.82 | 3.77 | -0.26% | 14,217,550 |
| Jun 2, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.78 | 0.26% | 21,763,450 |
| Jun 1, 2026 | 3.76 | 3.83 | 3.76 | 3.82 | 3.77 | 1.06% | 15,040,690 |
| May 29, 2026 | 3.74 | 3.85 | 3.73 | 3.78 | 3.73 | 1.07% | 17,855,580 |
| May 28, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.69 | 0.54% | 9,789,320 |
| May 27, 2026 | 3.79 | 3.80 | 3.69 | 3.72 | 3.67 | -1.59% | 14,689,210 |
| May 26, 2026 | 3.79 | 3.80 | 3.75 | 3.78 | 3.73 | -0.79% | 9,836,230 |
| May 25, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.76 | 0.79% | 10,656,510 |
| May 22, 2026 | 3.73 | 3.80 | 3.72 | 3.78 | 3.73 | 1.61% | 15,442,260 |
| May 21, 2026 | 3.81 | 3.83 | 3.71 | 3.72 | 3.67 | -2.36% | 20,388,350 |