Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 5.85
+0.05 (0.86%)
Aug 14, 2026, 3:04 PM CST
SHE:000683 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.79 | 5.90 | 5.77 | 5.85 | 5.85 | 0.86% | 56,659,825 |
| Aug 13, 2026 | 5.98 | 6.00 | 5.77 | 5.80 | 5.80 | -3.49% | 111,971,468 |
| Aug 12, 2026 | 6.02 | 6.16 | 5.98 | 6.01 | 6.01 | 0.33% | 104,796,665 |
| Aug 11, 2026 | 6.13 | 6.23 | 5.98 | 5.99 | 5.99 | -2.28% | 97,098,251 |
| Aug 10, 2026 | 6.10 | 6.22 | 6.08 | 6.13 | 6.13 | 0.99% | 71,711,030 |
| Aug 7, 2026 | 6.10 | 6.13 | 5.96 | 6.07 | 6.07 | -0.82% | 89,287,598 |
| Aug 6, 2026 | 6.00 | 6.15 | 5.95 | 6.12 | 6.12 | 2.68% | 98,085,948 |
| Aug 5, 2026 | 5.94 | 6.06 | 5.87 | 5.96 | 5.96 | 0.34% | 107,204,174 |
| Aug 4, 2026 | 6.13 | 6.15 | 5.92 | 5.94 | 5.94 | -2.78% | 89,820,462 |
| Aug 3, 2026 | 5.94 | 6.13 | 5.77 | 6.11 | 6.11 | 2.17% | 109,157,038 |
| Jul 31, 2026 | 6.25 | 6.25 | 5.93 | 5.98 | 5.98 | -5.23% | 168,031,141 |
| Jul 30, 2026 | 6.28 | 6.46 | 6.25 | 6.31 | 6.31 | - | 92,062,364 |
| Jul 29, 2026 | 6.27 | 6.41 | 6.23 | 6.31 | 6.31 | 0.64% | 96,379,894 |
| Jul 28, 2026 | 6.14 | 6.30 | 6.06 | 6.27 | 6.27 | 1.46% | 61,311,668 |
| Jul 27, 2026 | 6.08 | 6.20 | 5.99 | 6.18 | 6.18 | 2.32% | 66,687,405 |
| Jul 24, 2026 | 6.15 | 6.21 | 5.95 | 6.04 | 6.04 | -2.27% | 89,445,340 |
| Jul 23, 2026 | 6.10 | 6.23 | 5.94 | 6.18 | 6.18 | 0.65% | 86,844,480 |
| Jul 22, 2026 | 5.79 | 6.16 | 5.75 | 6.14 | 6.14 | 5.50% | 133,130,900 |
| Jul 21, 2026 | 5.75 | 6.07 | 5.73 | 5.82 | 5.82 | 0.52% | 107,621,600 |
| Jul 20, 2026 | 5.66 | 5.92 | 5.57 | 5.79 | 5.79 | 1.76% | 122,996,400 |
| Jul 17, 2026 | 5.48 | 5.78 | 5.40 | 5.69 | 5.69 | 4.40% | 128,459,880 |
| Jul 16, 2026 | 5.52 | 5.59 | 5.39 | 5.45 | 5.45 | -1.98% | 56,722,697 |
| Jul 15, 2026 | 5.44 | 5.60 | 5.39 | 5.56 | 5.56 | 1.46% | 53,791,580 |
| Jul 14, 2026 | 5.36 | 5.51 | 5.32 | 5.48 | 5.48 | 2.62% | 70,929,250 |
| Jul 13, 2026 | 5.48 | 5.52 | 5.31 | 5.34 | 5.34 | -2.91% | 97,863,840 |
| Jul 10, 2026 | 5.44 | 5.59 | 5.33 | 5.50 | 5.50 | 0.73% | 54,063,100 |
| Jul 9, 2026 | 5.46 | 5.54 | 5.33 | 5.46 | 5.46 | -0.91% | 48,166,699 |
| Jul 8, 2026 | 5.59 | 5.67 | 5.48 | 5.51 | 5.51 | -1.61% | 44,482,600 |
| Jul 7, 2026 | 5.82 | 5.84 | 5.52 | 5.60 | 5.60 | -2.78% | 72,173,440 |
| Jul 6, 2026 | 6.05 | 6.29 | 6.00 | 6.06 | 5.76 | 0.66% | 112,510,900 |
| Jul 3, 2026 | 6.05 | 6.09 | 5.92 | 6.02 | 5.72 | -0.50% | 68,295,600 |
| Jul 2, 2026 | 5.85 | 6.13 | 5.77 | 6.05 | 5.75 | 3.42% | 95,868,267 |
| Jul 1, 2026 | 5.80 | 5.98 | 5.73 | 5.85 | 5.56 | 1.56% | 87,220,165 |
| Jun 30, 2026 | 5.95 | 5.95 | 5.69 | 5.76 | 5.47 | -3.19% | 65,135,929 |
| Jun 29, 2026 | 6.00 | 6.12 | 5.77 | 5.95 | 5.66 | -1.33% | 65,832,146 |
| Jun 26, 2026 | 6.19 | 6.28 | 5.99 | 6.03 | 5.73 | -3.05% | 53,292,099 |
| Jun 25, 2026 | 6.25 | 6.34 | 6.08 | 6.22 | 5.91 | -0.80% | 61,930,165 |
| Jun 24, 2026 | 6.35 | 6.44 | 6.24 | 6.27 | 5.96 | -0.48% | 82,415,747 |
| Jun 23, 2026 | 6.50 | 6.62 | 6.28 | 6.30 | 5.99 | -3.52% | 73,208,800 |
| Jun 22, 2026 | 6.29 | 6.57 | 6.17 | 6.53 | 6.21 | 3.82% | 150,169,463 |
| Jun 18, 2026 | 6.56 | 6.56 | 6.13 | 6.29 | 5.98 | -4.26% | 98,321,160 |
| Jun 17, 2026 | 6.78 | 6.82 | 6.50 | 6.57 | 6.24 | -3.10% | 57,679,100 |
| Jun 16, 2026 | 6.96 | 6.97 | 6.76 | 6.78 | 6.44 | -2.45% | 42,680,280 |
| Jun 15, 2026 | 7.00 | 7.21 | 6.87 | 6.95 | 6.61 | -0.71% | 56,351,410 |
| Jun 12, 2026 | 6.69 | 7.16 | 6.64 | 7.00 | 6.65 | 4.63% | 60,253,600 |
| Jun 11, 2026 | 6.69 | 6.76 | 6.56 | 6.69 | 6.36 | -0.30% | 29,342,000 |
| Jun 10, 2026 | 6.71 | 6.78 | 6.61 | 6.71 | 6.38 | -1.03% | 29,530,240 |
| Jun 9, 2026 | 6.50 | 6.82 | 6.34 | 6.78 | 6.44 | 4.95% | 72,226,696 |
| Jun 8, 2026 | 6.72 | 6.79 | 6.39 | 6.46 | 6.14 | -5.97% | 80,057,876 |
| Jun 5, 2026 | 7.00 | 7.09 | 6.83 | 6.87 | 6.53 | -1.86% | 44,771,820 |