Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 8.68
-0.29 (-3.23%)
Mar 17, 2026, 3:04 PM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.71 | 9.71 | 8.82 | 8.82 | - | -1.67% | 24,938,731 |
| Mar 16, 2026 | 9.36 | 9.50 | 8.91 | 8.97 | 8.97 | -3.65% | 77,662,580 |
| Mar 13, 2026 | 9.71 | 9.82 | 9.29 | 9.31 | 9.31 | -4.12% | 53,461,190 |
| Mar 12, 2026 | 9.91 | 9.97 | 9.53 | 9.71 | 9.71 | -2.51% | 68,637,500 |
| Mar 11, 2026 | 9.24 | 9.98 | 9.15 | 9.96 | 9.96 | 6.87% | 98,493,610 |
| Mar 10, 2026 | 9.35 | 9.50 | 9.23 | 9.32 | 9.32 | -2.41% | 58,647,500 |
| Mar 9, 2026 | 9.99 | 10.00 | 9.46 | 9.55 | 9.55 | -0.52% | 73,808,870 |
| Mar 6, 2026 | 9.50 | 9.75 | 9.30 | 9.60 | 9.60 | 0.42% | 65,671,100 |
| Mar 5, 2026 | 9.25 | 9.72 | 9.24 | 9.56 | 9.56 | 4.71% | 90,727,640 |
| Mar 4, 2026 | 9.12 | 9.41 | 9.10 | 9.13 | 9.13 | -1.51% | 63,666,170 |
| Mar 3, 2026 | 9.52 | 9.78 | 9.22 | 9.27 | 9.27 | -3.34% | 85,549,200 |
| Mar 2, 2026 | 9.41 | 9.68 | 9.15 | 9.59 | 9.59 | 2.35% | 101,722,100 |
| Feb 27, 2026 | 9.31 | 9.50 | 9.19 | 9.37 | 9.37 | -0.43% | 64,567,763 |
| Feb 26, 2026 | 9.17 | 9.50 | 9.07 | 9.41 | 9.41 | 3.86% | 88,664,440 |
| Feb 25, 2026 | 8.73 | 9.40 | 8.69 | 9.06 | 9.06 | 4.74% | 101,065,300 |
| Feb 24, 2026 | 8.38 | 8.82 | 8.35 | 8.65 | 8.65 | 3.84% | 54,542,340 |
| Feb 13, 2026 | 8.51 | 8.55 | 8.31 | 8.33 | 8.33 | -2.57% | 33,410,150 |
| Feb 12, 2026 | 8.70 | 8.81 | 8.53 | 8.55 | 8.55 | -2.06% | 35,355,770 |
| Feb 11, 2026 | 8.59 | 8.87 | 8.44 | 8.73 | 8.73 | 2.11% | 43,372,660 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.42 | 8.55 | 8.55 | 0.47% | 36,129,790 |
| Feb 9, 2026 | 8.29 | 8.59 | 8.25 | 8.51 | 8.51 | 3.40% | 59,718,190 |
| Feb 6, 2026 | 8.08 | 8.40 | 7.93 | 8.23 | 8.23 | 1.60% | 49,639,509 |
| Feb 5, 2026 | 8.24 | 8.39 | 8.01 | 8.10 | 8.10 | -2.17% | 36,954,895 |
| Feb 4, 2026 | 8.29 | 8.33 | 8.05 | 8.28 | 8.28 | 1.60% | 45,562,710 |
| Feb 3, 2026 | 7.87 | 8.24 | 7.87 | 8.15 | 8.15 | 5.71% | 77,829,970 |
| Feb 2, 2026 | 8.32 | 8.38 | 7.69 | 7.71 | 7.71 | -8.76% | 109,670,100 |
| Jan 30, 2026 | 8.60 | 8.82 | 8.20 | 8.45 | 8.45 | -2.54% | 57,197,570 |
| Jan 29, 2026 | 8.84 | 8.85 | 8.55 | 8.67 | 8.67 | -0.69% | 55,098,654 |
| Jan 28, 2026 | 8.48 | 8.84 | 8.48 | 8.73 | 8.73 | 2.59% | 60,204,609 |
| Jan 27, 2026 | 8.56 | 8.74 | 8.31 | 8.51 | 8.51 | -1.28% | 74,794,902 |
| Jan 26, 2026 | 8.70 | 8.79 | 8.51 | 8.62 | 8.62 | -0.69% | 51,866,485 |
| Jan 23, 2026 | 8.81 | 8.89 | 8.59 | 8.68 | 8.68 | -1.14% | 49,626,390 |
| Jan 22, 2026 | 8.67 | 8.86 | 8.54 | 8.78 | 8.78 | 1.27% | 53,439,020 |
| Jan 21, 2026 | 8.63 | 8.75 | 8.51 | 8.67 | 8.67 | 0.93% | 76,108,300 |
| Jan 20, 2026 | 8.13 | 8.69 | 8.13 | 8.59 | 8.59 | 5.14% | 122,160,400 |
| Jan 19, 2026 | 7.71 | 8.23 | 7.66 | 8.17 | 8.17 | 5.56% | 97,417,320 |
| Jan 16, 2026 | 7.82 | 7.89 | 7.64 | 7.74 | 7.74 | -0.51% | 48,992,150 |
| Jan 15, 2026 | 7.50 | 7.96 | 7.46 | 7.78 | 7.78 | 3.73% | 71,976,840 |
| Jan 14, 2026 | 7.34 | 7.58 | 7.29 | 7.50 | 7.50 | 2.32% | 71,944,710 |
| Jan 13, 2026 | 7.37 | 7.48 | 7.28 | 7.33 | 7.33 | -0.54% | 48,505,300 |
| Jan 12, 2026 | 7.57 | 7.60 | 7.30 | 7.37 | 7.37 | -2.38% | 64,535,060 |
| Jan 9, 2026 | 7.70 | 7.74 | 7.52 | 7.55 | 7.55 | -1.44% | 51,555,825 |
| Jan 8, 2026 | 7.81 | 7.90 | 7.63 | 7.66 | 7.66 | -2.54% | 63,829,385 |
| Jan 7, 2026 | 7.78 | 7.96 | 7.60 | 7.86 | 7.86 | 2.75% | 82,540,750 |
| Jan 6, 2026 | 7.30 | 7.79 | 7.29 | 7.65 | 7.65 | 4.79% | 84,904,037 |
| Jan 5, 2026 | 7.40 | 7.46 | 7.08 | 7.30 | 7.30 | -1.88% | 82,240,910 |
| Dec 31, 2025 | 7.60 | 7.67 | 7.37 | 7.44 | 7.44 | -1.33% | 34,913,250 |
| Dec 30, 2025 | 7.35 | 7.64 | 7.30 | 7.54 | 7.54 | 2.59% | 51,732,570 |
| Dec 29, 2025 | 7.41 | 7.48 | 7.31 | 7.35 | 7.35 | -0.81% | 31,201,790 |
| Dec 26, 2025 | 7.37 | 7.50 | 7.28 | 7.41 | 7.41 | 0.82% | 50,477,400 |