Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China · Delayed Price · Currency is CNY 7.74
-0.08 (-1.02%)
May 19, 2026, 3:04 PM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.20 | 8.28 | 7.71 | 7.82 | 7.82 | -4.87% | 60,921,030 |
| May 15, 2026 | 8.37 | 8.58 | 8.21 | 8.22 | 8.22 | -1.79% | 46,661,580 |
| May 14, 2026 | 8.50 | 8.79 | 8.31 | 8.37 | 8.37 | -1.65% | 48,912,290 |
| May 13, 2026 | 8.46 | 8.63 | 8.34 | 8.51 | 8.51 | 0.12% | 38,806,910 |
| May 12, 2026 | 8.58 | 8.60 | 8.38 | 8.50 | 8.50 | -0.82% | 34,409,720 |
| May 11, 2026 | 8.74 | 8.98 | 8.45 | 8.57 | 8.57 | -1.04% | 57,447,021 |
| May 8, 2026 | 8.76 | 8.83 | 8.64 | 8.66 | 8.66 | -1.25% | 28,137,460 |
| May 7, 2026 | 8.95 | 8.98 | 8.68 | 8.77 | 8.77 | -2.01% | 42,319,470 |
| May 6, 2026 | 8.97 | 8.99 | 8.73 | 8.95 | 8.95 | -0.11% | 54,735,963 |
| Apr 30, 2026 | 9.10 | 9.29 | 8.88 | 8.96 | 8.96 | -1.54% | 39,882,260 |
| Apr 29, 2026 | 8.95 | 9.17 | 8.84 | 9.10 | 9.10 | 1.00% | 35,275,833 |
| Apr 28, 2026 | 8.95 | 9.07 | 8.86 | 9.01 | 9.01 | 0.33% | 27,537,110 |
| Apr 27, 2026 | 8.93 | 9.04 | 8.86 | 8.98 | 8.98 | 0.22% | 31,527,000 |
| Apr 24, 2026 | 8.80 | 9.10 | 8.76 | 8.96 | 8.96 | 1.01% | 48,648,360 |
| Apr 23, 2026 | 8.80 | 9.02 | 8.59 | 8.87 | 8.87 | 0.45% | 68,767,760 |
| Apr 22, 2026 | 9.03 | 9.18 | 8.80 | 8.83 | 8.83 | -1.78% | 47,346,120 |
| Apr 21, 2026 | 8.56 | 9.10 | 8.50 | 8.99 | 8.99 | 8.05% | 88,972,810 |
| Apr 20, 2026 | 8.43 | 8.51 | 8.22 | 8.32 | 8.32 | -1.42% | 63,649,320 |
| Apr 17, 2026 | 8.65 | 8.65 | 8.43 | 8.44 | 8.44 | -2.54% | 46,351,242 |
| Apr 16, 2026 | 8.59 | 8.75 | 8.49 | 8.66 | 8.66 | 0.93% | 42,443,040 |
| Apr 15, 2026 | 8.58 | 8.64 | 8.45 | 8.58 | 8.58 | 0.23% | 25,084,230 |
| Apr 14, 2026 | 8.88 | 8.89 | 8.46 | 8.56 | 8.56 | -3.39% | 46,865,640 |
| Apr 13, 2026 | 8.79 | 8.96 | 8.61 | 8.86 | 8.86 | 0.80% | 32,004,270 |
| Apr 10, 2026 | 8.96 | 8.99 | 8.77 | 8.79 | 8.79 | -0.79% | 25,836,100 |
| Apr 9, 2026 | 8.86 | 9.03 | 8.84 | 8.86 | 8.86 | -0.89% | 24,211,580 |
| Apr 8, 2026 | 8.66 | 9.04 | 8.55 | 8.94 | 8.94 | 3.23% | 65,215,550 |
| Apr 7, 2026 | 8.40 | 8.69 | 8.40 | 8.66 | 8.66 | 2.97% | 38,266,980 |
| Apr 3, 2026 | 8.27 | 8.46 | 8.18 | 8.41 | 8.41 | 1.57% | 40,605,320 |
| Apr 2, 2026 | 8.50 | 8.51 | 8.24 | 8.28 | 8.28 | -2.59% | 32,644,340 |
| Apr 1, 2026 | 8.51 | 8.64 | 8.42 | 8.50 | 8.50 | 1.07% | 21,789,180 |
| Mar 31, 2026 | 8.41 | 8.64 | 8.36 | 8.41 | 8.41 | -0.71% | 35,316,750 |
| Mar 30, 2026 | 8.48 | 8.57 | 8.40 | 8.47 | 8.47 | -1.40% | 37,977,110 |
| Mar 27, 2026 | 8.53 | 8.76 | 8.51 | 8.59 | 8.59 | -0.12% | 29,622,417 |
| Mar 26, 2026 | 8.48 | 8.83 | 8.43 | 8.60 | 8.60 | 1.18% | 42,374,070 |
| Mar 25, 2026 | 8.28 | 8.70 | 8.20 | 8.50 | 8.50 | 2.53% | 52,860,280 |
| Mar 24, 2026 | 8.08 | 8.33 | 7.81 | 8.29 | 8.29 | 3.75% | 53,615,490 |
| Mar 23, 2026 | 8.05 | 8.33 | 7.88 | 7.99 | 7.99 | -2.56% | 68,563,940 |
| Mar 20, 2026 | 8.47 | 8.56 | 8.18 | 8.20 | 8.20 | -3.30% | 54,301,150 |
| Mar 19, 2026 | 8.86 | 8.98 | 8.38 | 8.48 | 8.48 | -4.18% | 56,949,485 |
| Mar 18, 2026 | 8.70 | 8.90 | 8.57 | 8.85 | 8.85 | 1.96% | 47,969,450 |
| Mar 17, 2026 | 8.90 | 9.16 | 8.65 | 8.68 | 8.68 | -3.23% | 62,002,620 |
| Mar 16, 2026 | 9.36 | 9.50 | 8.91 | 8.97 | 8.97 | -3.65% | 77,662,580 |
| Mar 13, 2026 | 9.71 | 9.82 | 9.29 | 9.31 | 9.31 | -4.12% | 53,461,190 |
| Mar 12, 2026 | 9.91 | 9.97 | 9.53 | 9.71 | 9.71 | -2.51% | 68,637,500 |
| Mar 11, 2026 | 9.24 | 9.98 | 9.15 | 9.96 | 9.96 | 6.87% | 98,493,610 |
| Mar 10, 2026 | 9.35 | 9.50 | 9.23 | 9.32 | 9.32 | -2.41% | 58,647,500 |
| Mar 9, 2026 | 9.99 | 10.00 | 9.46 | 9.55 | 9.55 | -0.52% | 73,808,870 |
| Mar 6, 2026 | 9.50 | 9.75 | 9.30 | 9.60 | 9.60 | 0.42% | 65,671,100 |
| Mar 5, 2026 | 9.25 | 9.72 | 9.24 | 9.56 | 9.56 | 4.71% | 90,727,640 |
| Mar 4, 2026 | 9.12 | 9.41 | 9.10 | 9.13 | 9.13 | -1.51% | 63,666,170 |