Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 8.73
+0.22 (2.59%)
Jan 28, 2026, 11:25 AM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 7.27 | 7.43 | 7.22 | 7.35 | 7.35 | 0.96% | 39,722,670 |
| Dec 24, 2025 | 7.16 | 7.34 | 7.02 | 7.28 | 7.28 | 1.68% | 40,777,120 |
| Dec 23, 2025 | 7.36 | 7.42 | 7.12 | 7.16 | 7.16 | -2.59% | 45,412,060 |
| Dec 22, 2025 | 7.18 | 7.42 | 7.16 | 7.35 | 7.35 | 2.94% | 49,957,760 |
| Dec 19, 2025 | 7.01 | 7.19 | 7.00 | 7.14 | 7.14 | 1.85% | 29,584,200 |
| Dec 18, 2025 | 6.88 | 7.20 | 6.87 | 7.01 | 7.01 | 1.89% | 42,297,160 |
| Dec 17, 2025 | 6.87 | 7.00 | 6.73 | 6.88 | 6.88 | - | 51,817,485 |
| Dec 16, 2025 | 7.06 | 7.09 | 6.78 | 6.88 | 6.88 | -2.13% | 38,809,680 |
| Dec 15, 2025 | 6.88 | 7.30 | 6.82 | 7.03 | 7.03 | 2.78% | 52,383,392 |
| Dec 12, 2025 | 6.90 | 7.01 | 6.82 | 6.84 | 6.84 | -0.73% | 27,212,180 |
| Dec 11, 2025 | 6.93 | 7.07 | 6.89 | 6.89 | 6.89 | -0.14% | 28,135,702 |
| Dec 10, 2025 | 6.94 | 7.02 | 6.80 | 6.90 | 6.90 | -0.72% | 39,694,122 |
| Dec 9, 2025 | 7.07 | 7.16 | 6.92 | 6.95 | 6.95 | -2.52% | 43,548,960 |
| Dec 8, 2025 | 7.34 | 7.35 | 6.99 | 7.13 | 7.13 | -2.99% | 72,313,190 |
| Dec 5, 2025 | 7.09 | 7.39 | 7.05 | 7.35 | 7.35 | 3.67% | 43,093,855 |
| Dec 4, 2025 | 7.21 | 7.27 | 7.05 | 7.09 | 7.09 | -1.53% | 33,308,480 |
| Dec 3, 2025 | 7.17 | 7.34 | 7.11 | 7.20 | 7.20 | 0.42% | 30,938,730 |
| Dec 2, 2025 | 7.23 | 7.24 | 7.09 | 7.17 | 7.17 | -0.69% | 25,584,290 |
| Dec 1, 2025 | 7.11 | 7.33 | 7.06 | 7.22 | 7.22 | 1.69% | 43,374,770 |
| Nov 28, 2025 | 7.16 | 7.24 | 7.07 | 7.10 | 7.10 | -0.70% | 26,240,720 |
| Nov 27, 2025 | 6.90 | 7.29 | 6.90 | 7.15 | 7.15 | 3.47% | 48,815,460 |
| Nov 26, 2025 | 7.00 | 7.08 | 6.90 | 6.91 | 6.91 | -1.14% | 32,649,770 |
| Nov 25, 2025 | 7.03 | 7.10 | 6.94 | 6.99 | 6.99 | -0.14% | 31,147,850 |
| Nov 24, 2025 | 7.14 | 7.17 | 6.93 | 7.00 | 7.00 | -1.13% | 46,576,550 |
| Nov 21, 2025 | 7.18 | 7.32 | 7.05 | 7.08 | 7.08 | -2.34% | 55,537,680 |
| Nov 20, 2025 | 7.52 | 7.63 | 7.22 | 7.25 | 7.25 | -3.72% | 66,629,920 |
| Nov 19, 2025 | 7.11 | 7.62 | 7.09 | 7.53 | 7.53 | 5.91% | 111,142,200 |
| Nov 18, 2025 | 7.37 | 7.48 | 7.03 | 7.11 | 7.11 | -4.31% | 65,505,180 |
| Nov 17, 2025 | 7.57 | 7.62 | 7.35 | 7.43 | 7.43 | -0.54% | 52,682,320 |