Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 7.75
+0.10 (1.31%)
Jan 7, 2026, 11:44 AM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.78 | 7.83 | 7.60 | 7.79 | - | 1.83% | 33,503,273 |
| 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 |
| Nov 14, 2025 | 7.22 | 7.69 | 7.22 | 7.47 | 7.47 | 2.47% | 81,697,180 |
| Nov 13, 2025 | 7.16 | 7.40 | 7.16 | 7.29 | 7.29 | 0.97% | 62,352,930 |
| Nov 12, 2025 | 7.26 | 7.38 | 7.16 | 7.22 | 7.22 | -0.14% | 48,558,810 |
| Nov 11, 2025 | 7.21 | 7.30 | 7.15 | 7.23 | 7.23 | 0.14% | 42,150,260 |
| Nov 10, 2025 | 7.11 | 7.36 | 7.09 | 7.22 | 7.22 | 1.98% | 78,368,590 |
| Nov 7, 2025 | 6.67 | 7.19 | 6.62 | 7.08 | 7.08 | 5.99% | 98,505,140 |
| Nov 6, 2025 | 6.45 | 6.71 | 6.44 | 6.68 | 6.68 | 3.57% | 43,526,570 |
| Nov 5, 2025 | 6.39 | 6.54 | 6.35 | 6.45 | 6.45 | - | 28,941,830 |
| Nov 4, 2025 | 6.59 | 6.62 | 6.40 | 6.45 | 6.45 | -2.27% | 35,146,380 |
| Nov 3, 2025 | 6.75 | 6.77 | 6.53 | 6.60 | 6.60 | -2.37% | 47,785,680 |
| Oct 31, 2025 | 6.76 | 6.86 | 6.64 | 6.76 | 6.76 | -0.29% | 59,227,650 |
| Oct 30, 2025 | 6.73 | 6.81 | 6.67 | 6.78 | 6.78 | -0.15% | 63,559,780 |
| Oct 29, 2025 | 6.49 | 6.82 | 6.43 | 6.79 | 6.79 | 4.46% | 89,749,740 |
| Oct 28, 2025 | 6.27 | 6.62 | 6.24 | 6.50 | 6.50 | 4.84% | 129,992,700 |