BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 10.00
+0.17 (1.73%)
At close: Mar 13, 2026
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 1.73% | 13,301,700 |
| Mar 12, 2026 | 9.84 | 9.97 | 9.75 | 9.83 | 9.83 | 0.51% | 8,520,159 |
| Mar 11, 2026 | 9.87 | 9.94 | 9.70 | 9.78 | 9.78 | -0.91% | 8,111,900 |
| Mar 10, 2026 | 9.92 | 9.99 | 9.80 | 9.87 | 9.87 | - | 7,109,900 |
| Mar 9, 2026 | 9.91 | 10.10 | 9.79 | 9.87 | 9.87 | -1.40% | 9,259,932 |
| Mar 6, 2026 | 9.50 | 10.03 | 9.50 | 10.01 | 10.01 | 4.93% | 13,059,790 |
| Mar 5, 2026 | 9.68 | 9.73 | 9.45 | 9.54 | 9.54 | -0.10% | 7,556,752 |
| Mar 4, 2026 | 9.41 | 9.69 | 9.34 | 9.55 | 9.55 | 0.32% | 9,921,652 |
| Mar 3, 2026 | 10.13 | 10.19 | 9.50 | 9.52 | 9.52 | -6.11% | 17,963,180 |
| Mar 2, 2026 | 10.20 | 10.46 | 9.85 | 10.14 | 10.14 | -2.12% | 21,053,000 |
| Feb 27, 2026 | 10.31 | 10.49 | 10.14 | 10.36 | 10.36 | - | 21,554,940 |
| Feb 26, 2026 | 10.71 | 11.10 | 10.33 | 10.36 | 10.36 | -0.10% | 34,191,760 |
| Feb 25, 2026 | 9.95 | 10.65 | 9.88 | 10.37 | 10.37 | 4.96% | 28,054,890 |
| Feb 24, 2026 | 9.71 | 9.91 | 9.68 | 9.88 | 9.88 | 3.02% | 8,070,858 |
| Feb 13, 2026 | 9.77 | 9.80 | 9.58 | 9.59 | 9.59 | -1.64% | 5,074,900 |
| Feb 12, 2026 | 9.89 | 9.92 | 9.75 | 9.75 | 9.75 | -1.32% | 6,525,204 |
| Feb 11, 2026 | 9.78 | 10.06 | 9.77 | 9.88 | 9.88 | 0.71% | 9,517,792 |
| Feb 10, 2026 | 10.01 | 10.05 | 9.80 | 9.81 | 9.81 | -2.10% | 14,726,010 |
| Feb 9, 2026 | 9.63 | 10.20 | 9.53 | 10.02 | 10.02 | 5.36% | 20,265,360 |
| Feb 6, 2026 | 9.41 | 9.59 | 9.36 | 9.51 | 9.51 | 1.06% | 4,562,692 |
| Feb 5, 2026 | 9.49 | 9.59 | 9.40 | 9.41 | 9.41 | -0.95% | 4,703,518 |
| Feb 4, 2026 | 9.49 | 9.63 | 9.43 | 9.50 | 9.50 | 0.11% | 4,116,876 |
| Feb 3, 2026 | 9.35 | 9.50 | 9.30 | 9.49 | 9.49 | 1.93% | 5,107,220 |
| Feb 2, 2026 | 9.61 | 9.61 | 9.30 | 9.31 | 9.31 | -3.22% | 6,596,900 |
| Jan 30, 2026 | 9.46 | 9.64 | 9.40 | 9.62 | 9.62 | 1.69% | 8,362,696 |
| Jan 29, 2026 | 9.66 | 9.67 | 9.43 | 9.46 | 9.46 | -2.07% | 7,028,760 |
| Jan 28, 2026 | 9.60 | 9.73 | 9.54 | 9.66 | 9.66 | 0.84% | 7,043,456 |
| Jan 27, 2026 | 9.60 | 9.67 | 9.35 | 9.58 | 9.58 | -0.52% | 7,640,440 |
| Jan 26, 2026 | 9.69 | 9.75 | 9.56 | 9.63 | 9.63 | -0.31% | 7,828,194 |
| 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 |