Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 5.54
-0.08 (-1.42%)
Sep 24, 2026, 3:04 PM CST
SHE:000683 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.60 | 5.64 | 5.53 | 5.54 | 5.54 | -1.42% | 32,028,800 |
| Sep 23, 2026 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | -1.58% | 36,569,600 |
| Sep 22, 2026 | 5.76 | 5.78 | 5.69 | 5.71 | 5.71 | -1.21% | 36,603,420 |
| Sep 21, 2026 | 5.70 | 5.78 | 5.69 | 5.78 | 5.78 | 1.40% | 46,456,114 |
| Sep 18, 2026 | 5.73 | 5.75 | 5.68 | 5.70 | 5.70 | -0.52% | 54,123,745 |
| Sep 17, 2026 | 5.75 | 5.80 | 5.70 | 5.73 | 5.73 | -0.52% | 42,765,880 |
| Sep 16, 2026 | 5.84 | 5.85 | 5.69 | 5.76 | 5.76 | -1.37% | 64,848,700 |
| Sep 15, 2026 | 5.86 | 5.90 | 5.81 | 5.84 | 5.84 | -0.68% | 53,877,248 |
| Sep 14, 2026 | 5.87 | 5.92 | 5.81 | 5.88 | 5.88 | -0.51% | 39,063,008 |
| Sep 11, 2026 | 6.08 | 6.10 | 5.86 | 5.91 | 5.91 | -3.59% | 89,925,966 |
| Sep 10, 2026 | 6.28 | 6.38 | 6.12 | 6.13 | 6.13 | -2.39% | 59,253,322 |
| Sep 9, 2026 | 6.24 | 6.31 | 6.17 | 6.28 | 6.28 | 0.64% | 47,259,971 |
| Sep 8, 2026 | 6.15 | 6.29 | 6.15 | 6.24 | 6.24 | 1.30% | 59,138,007 |
| Sep 7, 2026 | 6.30 | 6.34 | 6.14 | 6.16 | 6.16 | -3.30% | 104,610,073 |
| Sep 4, 2026 | 6.16 | 6.42 | 6.13 | 6.37 | 6.37 | 3.41% | 100,249,000 |
| Sep 3, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.65% | 91,238,260 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.03 | 6.12 | 6.12 | -3.01% | 106,457,700 |
| Sep 1, 2026 | 6.24 | 6.46 | 6.23 | 6.31 | 6.31 | 1.28% | 116,176,800 |
| Aug 31, 2026 | 6.37 | 6.42 | 6.16 | 6.23 | 6.23 | -2.04% | 94,141,550 |
| Aug 28, 2026 | 6.20 | 6.43 | 6.13 | 6.36 | 6.36 | 2.25% | 88,027,838 |
| Aug 27, 2026 | 6.18 | 6.28 | 6.11 | 6.22 | 6.22 | 0.16% | 63,928,623 |
| Aug 26, 2026 | 6.15 | 6.30 | 6.12 | 6.21 | 6.21 | 0.65% | 68,757,030 |
| Aug 25, 2026 | 6.15 | 6.22 | 6.06 | 6.17 | 6.17 | 0.49% | 68,936,820 |
| Aug 24, 2026 | 6.08 | 6.16 | 6.02 | 6.14 | 6.14 | 1.49% | 61,196,370 |
| Aug 21, 2026 | 6.05 | 6.10 | 5.96 | 6.05 | 6.05 | -0.49% | 46,730,320 |
| Aug 20, 2026 | 5.95 | 6.24 | 5.91 | 6.08 | 6.08 | 2.88% | 100,721,700 |
| Aug 19, 2026 | 5.96 | 6.04 | 5.89 | 5.91 | 5.91 | -1.50% | 47,353,960 |
| Aug 18, 2026 | 5.99 | 6.01 | 5.91 | 6.00 | 6.00 | 0.17% | 48,231,440 |
| Aug 17, 2026 | 5.88 | 6.02 | 5.81 | 5.99 | 5.99 | 2.39% | 79,253,616 |
| 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 |