BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 9.66
+0.13 (1.36%)
At close: Jan 23, 2026
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.52 | 9.71 | 9.47 | 9.66 | 9.66 | 1.36% | 8,344,424 |
| Jan 22, 2026 | 9.47 | 9.65 | 9.40 | 9.53 | 9.53 | 0.32% | 8,062,200 |
| Jan 21, 2026 | 9.31 | 9.52 | 9.28 | 9.50 | 9.50 | 1.50% | 8,707,600 |
| Jan 20, 2026 | 9.40 | 9.42 | 9.27 | 9.36 | 9.36 | - | 7,204,668 |
| Jan 19, 2026 | 9.09 | 9.39 | 9.00 | 9.36 | 9.36 | 2.52% | 11,298,640 |
| Jan 16, 2026 | 8.98 | 9.25 | 8.89 | 9.13 | 9.13 | 3.05% | 12,468,800 |
| Jan 15, 2026 | 8.75 | 8.89 | 8.75 | 8.86 | 8.86 | 0.45% | 4,933,578 |
| Jan 14, 2026 | 8.95 | 8.95 | 8.72 | 8.82 | 8.82 | -1.23% | 9,257,080 |
| Jan 13, 2026 | 8.88 | 8.98 | 8.80 | 8.93 | 8.93 | 0.22% | 7,917,136 |
| Jan 12, 2026 | 8.81 | 8.98 | 8.77 | 8.91 | 8.91 | 1.48% | 7,583,364 |
| Jan 9, 2026 | 8.78 | 8.83 | 8.65 | 8.78 | 8.78 | -0.34% | 6,387,320 |
| Jan 8, 2026 | 8.70 | 8.84 | 8.65 | 8.81 | 8.81 | 0.92% | 4,137,790 |
| Jan 7, 2026 | 8.83 | 8.85 | 8.71 | 8.73 | 8.73 | -1.13% | 5,254,312 |
| Jan 6, 2026 | 8.77 | 8.87 | 8.76 | 8.83 | 8.83 | 1.03% | 4,088,202 |
| Jan 5, 2026 | 8.68 | 8.77 | 8.63 | 8.74 | 8.74 | 0.58% | 3,398,520 |
| Dec 31, 2025 | 8.77 | 8.79 | 8.66 | 8.69 | 8.69 | -0.91% | 2,583,998 |
| Dec 30, 2025 | 8.73 | 8.88 | 8.72 | 8.77 | 8.77 | 0.11% | 4,803,612 |
| Dec 29, 2025 | 8.63 | 8.85 | 8.58 | 8.76 | 8.76 | 1.39% | 5,427,200 |
| Dec 26, 2025 | 8.69 | 8.75 | 8.61 | 8.64 | 8.64 | -0.69% | 3,208,740 |
| Dec 25, 2025 | 8.62 | 8.73 | 8.60 | 8.70 | 8.70 | 0.93% | 3,100,600 |
| Dec 24, 2025 | 8.54 | 8.63 | 8.46 | 8.62 | 8.62 | 0.70% | 2,701,600 |
| Dec 23, 2025 | 8.58 | 8.64 | 8.53 | 8.56 | 8.56 | -0.47% | 2,536,900 |
| Dec 22, 2025 | 8.62 | 8.64 | 8.57 | 8.60 | 8.60 | 0.12% | 3,039,420 |
| Dec 19, 2025 | 8.48 | 8.61 | 8.48 | 8.59 | 8.59 | 1.18% | 3,442,980 |
| Dec 18, 2025 | 8.31 | 8.72 | 8.26 | 8.49 | 8.49 | 2.04% | 6,580,796 |
| Dec 17, 2025 | 8.41 | 8.42 | 8.16 | 8.32 | 8.32 | -1.07% | 5,774,900 |
| Dec 16, 2025 | 8.42 | 8.48 | 8.27 | 8.41 | 8.41 | - | 5,254,100 |
| Dec 15, 2025 | 8.52 | 8.56 | 8.39 | 8.41 | 8.41 | -1.29% | 4,045,460 |
| Dec 12, 2025 | 8.66 | 8.70 | 8.50 | 8.52 | 8.52 | -1.62% | 4,275,500 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.66 | 8.66 | 8.66 | -2.37% | 3,927,360 |
| Dec 10, 2025 | 8.87 | 8.93 | 8.80 | 8.87 | 8.87 | -0.11% | 2,912,332 |
| Dec 9, 2025 | 9.00 | 9.04 | 8.88 | 8.88 | 8.88 | -1.33% | 2,959,428 |
| Dec 8, 2025 | 9.01 | 9.09 | 8.98 | 9.00 | 9.00 | -0.11% | 4,493,360 |
| Dec 5, 2025 | 8.93 | 9.03 | 8.81 | 9.01 | 9.01 | 0.67% | 4,465,460 |
| Dec 4, 2025 | 8.88 | 9.00 | 8.78 | 8.95 | 8.95 | 1.02% | 5,205,656 |
| Dec 3, 2025 | 9.05 | 9.06 | 8.82 | 8.86 | 8.86 | -1.88% | 5,390,900 |
| Dec 2, 2025 | 9.11 | 9.11 | 8.99 | 9.03 | 9.03 | -0.77% | 4,039,700 |
| Dec 1, 2025 | 9.06 | 9.14 | 9.06 | 9.10 | 9.10 | - | 3,785,360 |
| Nov 28, 2025 | 9.09 | 9.12 | 9.01 | 9.10 | 9.10 | - | 4,718,800 |
| Nov 27, 2025 | 9.10 | 9.20 | 9.08 | 9.10 | 9.10 | - | 4,448,264 |
| Nov 26, 2025 | 9.30 | 9.36 | 9.09 | 9.10 | 9.10 | -2.36% | 7,395,560 |
| Nov 25, 2025 | 9.41 | 9.44 | 9.30 | 9.32 | 9.32 | -0.32% | 6,465,056 |
| Nov 24, 2025 | 9.40 | 9.47 | 9.24 | 9.35 | 9.35 | 0.21% | 5,883,572 |
| Nov 21, 2025 | 9.75 | 9.86 | 9.33 | 9.33 | 9.33 | -4.99% | 12,114,170 |
| Nov 20, 2025 | 10.05 | 10.10 | 9.74 | 9.82 | 9.82 | -3.25% | 16,628,260 |
| Nov 19, 2025 | 9.66 | 10.28 | 9.56 | 10.15 | 10.15 | 5.07% | 25,867,830 |
| Nov 18, 2025 | 9.79 | 9.84 | 9.60 | 9.66 | 9.66 | -1.83% | 4,704,100 |
| Nov 17, 2025 | 9.85 | 9.87 | 9.72 | 9.84 | 9.84 | 0.31% | 4,301,004 |
| Nov 14, 2025 | 9.79 | 9.90 | 9.76 | 9.81 | 9.81 | -0.10% | 4,575,012 |
| Nov 13, 2025 | 9.73 | 9.86 | 9.64 | 9.82 | 9.82 | 1.34% | 5,401,908 |