Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China · Delayed Price · Currency is CNY 3.630
-0.070 (-1.89%)
Jun 18, 2026, 9:45 AM CST
SHA:601568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.76 | 3.77 | 3.69 | 3.70 | 3.70 | -2.12% | 20,333,000 |
| Jun 16, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -2.07% | 21,342,280 |
| Jun 15, 2026 | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -2.28% | 34,437,470 |
| Jun 12, 2026 | 3.80 | 3.95 | 3.77 | 3.95 | 3.95 | 3.95% | 37,326,690 |
| Jun 11, 2026 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | 0.80% | 16,390,000 |
| Jun 10, 2026 | 3.72 | 3.77 | 3.71 | 3.77 | 3.77 | 1.07% | 14,974,980 |
| Jun 9, 2026 | 3.71 | 3.74 | 3.69 | 3.73 | 3.73 | 0.81% | 11,215,382 |
| Jun 8, 2026 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | -1.60% | 21,203,051 |
| Jun 5, 2026 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 14,034,780 |
| Jun 4, 2026 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -2.09% | 13,587,110 |
| Jun 3, 2026 | 3.83 | 3.83 | 3.77 | 3.82 | 3.82 | -0.26% | 14,217,550 |
| Jun 2, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 21,763,450 |
| Jun 1, 2026 | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 15,040,690 |
| May 29, 2026 | 3.74 | 3.85 | 3.73 | 3.78 | 3.78 | 1.07% | 17,855,580 |
| May 28, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 9,789,320 |
| May 27, 2026 | 3.79 | 3.80 | 3.69 | 3.72 | 3.72 | -1.59% | 14,689,210 |
| May 26, 2026 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.79% | 9,836,230 |
| May 25, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.79% | 10,656,510 |
| May 22, 2026 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | 1.61% | 15,442,260 |
| May 21, 2026 | 3.81 | 3.83 | 3.71 | 3.72 | 3.72 | -2.36% | 20,388,350 |
| May 20, 2026 | 3.83 | 3.84 | 3.78 | 3.81 | 3.81 | -0.78% | 12,902,290 |
| May 19, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 14,236,670 |
| May 18, 2026 | 3.81 | 3.88 | 3.76 | 3.86 | 3.86 | 1.31% | 22,507,360 |
| May 15, 2026 | 3.86 | 3.92 | 3.80 | 3.81 | 3.81 | -1.80% | 30,365,260 |
| May 14, 2026 | 3.86 | 3.91 | 3.86 | 3.88 | 3.88 | 0.26% | 26,283,510 |
| May 13, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.04% | 26,586,620 |
| May 12, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | - | 15,533,030 |
| May 11, 2026 | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | -0.26% | 25,653,310 |
| May 8, 2026 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 20,718,960 |
| May 7, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -1.30% | 43,550,480 |
| May 6, 2026 | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | -1.53% | 36,062,570 |
| Apr 30, 2026 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | -1.76% | 28,896,320 |
| Apr 29, 2026 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 0.25% | 17,724,180 |
| Apr 28, 2026 | 3.93 | 3.98 | 3.89 | 3.97 | 3.97 | 0.76% | 21,065,080 |
| Apr 27, 2026 | 3.95 | 3.96 | 3.88 | 3.94 | 3.94 | - | 22,527,140 |
| Apr 24, 2026 | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | -1.25% | 27,217,630 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | -1.72% | 32,527,150 |
| Apr 22, 2026 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 13,432,040 |
| Apr 21, 2026 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | - | 14,278,710 |
| Apr 20, 2026 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.98% | 25,521,650 |
| Apr 17, 2026 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 18,566,870 |
| Apr 16, 2026 | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | 0.49% | 15,511,080 |
| 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 |