Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 6.06
+0.04 (0.66%)
Jul 6, 2026, 3:04 PM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.24 | 7.29 | 6.96 | 7.00 | 6.65 | -3.58% | 41,545,290 |
| Jun 3, 2026 | 7.25 | 7.38 | 7.13 | 7.26 | 6.90 | - | 32,140,840 |
| Jun 2, 2026 | 7.29 | 7.31 | 7.14 | 7.26 | 6.90 | - | 32,630,240 |
| Jun 1, 2026 | 7.17 | 7.37 | 7.08 | 7.26 | 6.90 | 0.83% | 46,284,580 |
| May 29, 2026 | 7.22 | 7.35 | 7.13 | 7.20 | 6.84 | -0.28% | 41,867,000 |
| May 28, 2026 | 7.36 | 7.45 | 7.18 | 7.22 | 6.86 | -1.90% | 43,349,970 |
| May 27, 2026 | 7.64 | 7.71 | 7.31 | 7.36 | 7.00 | -3.79% | 42,140,690 |
| May 26, 2026 | 7.50 | 7.72 | 7.38 | 7.65 | 7.27 | 1.73% | 40,551,130 |
| May 25, 2026 | 7.57 | 7.71 | 7.42 | 7.52 | 7.15 | 0.27% | 28,311,400 |
| May 22, 2026 | 7.47 | 7.62 | 7.42 | 7.50 | 7.13 | 0.40% | 41,534,190 |
| May 21, 2026 | 7.62 | 7.78 | 7.46 | 7.47 | 7.10 | -2.10% | 44,113,140 |
| May 20, 2026 | 7.70 | 7.73 | 7.51 | 7.63 | 7.25 | -1.42% | 51,583,840 |
| May 19, 2026 | 7.82 | 7.90 | 7.61 | 7.74 | 7.36 | -1.02% | 33,637,640 |
| May 18, 2026 | 8.20 | 8.28 | 7.71 | 7.82 | 7.43 | -4.87% | 60,921,030 |
| May 15, 2026 | 8.37 | 8.58 | 8.21 | 8.22 | 7.81 | -1.79% | 46,661,580 |
| May 14, 2026 | 8.50 | 8.79 | 8.31 | 8.37 | 7.96 | -1.65% | 48,912,290 |
| May 13, 2026 | 8.46 | 8.63 | 8.34 | 8.51 | 8.09 | 0.12% | 38,806,910 |
| May 12, 2026 | 8.58 | 8.60 | 8.38 | 8.50 | 8.08 | -0.82% | 34,409,720 |
| May 11, 2026 | 8.74 | 8.98 | 8.45 | 8.57 | 8.15 | -1.04% | 57,447,020 |
| May 8, 2026 | 8.76 | 8.83 | 8.64 | 8.66 | 8.23 | -1.25% | 28,137,460 |
| May 7, 2026 | 8.95 | 8.98 | 8.68 | 8.77 | 8.34 | -2.01% | 42,319,470 |
| May 6, 2026 | 8.97 | 8.99 | 8.73 | 8.95 | 8.51 | -0.11% | 54,735,960 |
| Apr 30, 2026 | 9.10 | 9.29 | 8.88 | 8.96 | 8.52 | -1.54% | 39,882,260 |
| Apr 29, 2026 | 8.95 | 9.17 | 8.84 | 9.10 | 8.65 | 1.00% | 35,275,830 |
| Apr 28, 2026 | 8.95 | 9.07 | 8.86 | 9.01 | 8.56 | 0.33% | 27,537,110 |
| Apr 27, 2026 | 8.93 | 9.04 | 8.86 | 8.98 | 8.54 | 0.22% | 31,527,000 |
| Apr 24, 2026 | 8.80 | 9.10 | 8.76 | 8.96 | 8.52 | 1.01% | 48,648,360 |
| Apr 23, 2026 | 8.80 | 9.02 | 8.59 | 8.87 | 8.43 | 0.45% | 68,767,760 |
| Apr 22, 2026 | 9.03 | 9.18 | 8.80 | 8.83 | 8.39 | -1.78% | 47,346,120 |