BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 9.99
+0.13 (1.32%)
Oct 31, 2025, 2:45 PM CST
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.88 | 10.01 | 9.85 | 9.98 | 9.98 | 1.22% | 5,382,740 |
| Oct 30, 2025 | 9.94 | 10.00 | 9.86 | 9.86 | 9.86 | -0.60% | 4,822,260 |
| Oct 29, 2025 | 9.94 | 10.01 | 9.82 | 9.92 | 9.92 | -0.40% | 5,565,685 |
| Oct 28, 2025 | 10.00 | 10.08 | 9.89 | 9.96 | 9.96 | -0.80% | 7,235,320 |
| Oct 27, 2025 | 9.77 | 10.07 | 9.76 | 10.04 | 10.04 | 2.87% | 8,779,420 |
| Oct 24, 2025 | 9.71 | 9.76 | 9.70 | 9.76 | 9.76 | 0.51% | 3,939,476 |
| Oct 23, 2025 | 9.61 | 9.73 | 9.52 | 9.71 | 9.71 | 0.73% | 3,848,200 |
| Oct 22, 2025 | 9.71 | 9.75 | 9.63 | 9.64 | 9.64 | -0.41% | 4,066,252 |
| Oct 21, 2025 | 9.59 | 9.70 | 9.55 | 9.68 | 9.68 | 0.94% | 4,114,552 |
| Oct 20, 2025 | 9.55 | 9.60 | 9.45 | 9.59 | 9.59 | 1.48% | 4,728,620 |
| Oct 17, 2025 | 9.70 | 9.76 | 9.45 | 9.45 | 9.45 | -2.38% | 5,499,404 |
| Oct 16, 2025 | 9.88 | 9.88 | 9.68 | 9.68 | 9.68 | -2.02% | 5,255,204 |
| Oct 15, 2025 | 9.88 | 9.93 | 9.75 | 9.88 | 9.88 | 0.51% | 4,287,600 |
| Oct 14, 2025 | 9.90 | 9.98 | 9.77 | 9.83 | 9.83 | -0.20% | 7,607,148 |
| Oct 13, 2025 | 9.70 | 9.90 | 9.56 | 9.85 | 9.85 | -1.30% | 7,167,129 |
| Oct 10, 2025 | 9.91 | 10.04 | 9.87 | 9.98 | 9.98 | 0.71% | 5,371,800 |
| Oct 9, 2025 | 9.95 | 9.97 | 9.83 | 9.91 | 9.91 | -0.10% | 5,071,956 |
| Sep 30, 2025 | 10.00 | 10.00 | 9.90 | 9.92 | 9.92 | -0.40% | 4,345,860 |
| Sep 29, 2025 | 9.90 | 10.05 | 9.74 | 9.96 | 9.96 | 0.71% | 6,118,352 |
| Sep 26, 2025 | 9.82 | 10.05 | 9.77 | 9.89 | 9.89 | 0.82% | 6,806,821 |
| Sep 25, 2025 | 9.95 | 10.00 | 9.81 | 9.81 | 9.81 | -1.31% | 4,457,253 |
| Sep 24, 2025 | 9.85 | 9.97 | 9.79 | 9.94 | 9.94 | 0.81% | 4,814,984 |
| Sep 23, 2025 | 10.01 | 10.05 | 9.67 | 9.86 | 9.86 | -1.50% | 7,569,984 |
| Sep 22, 2025 | 10.08 | 10.08 | 9.91 | 10.01 | 10.01 | -0.69% | 5,821,012 |
| Sep 19, 2025 | 10.26 | 10.30 | 10.05 | 10.08 | 10.08 | -1.85% | 7,801,100 |
| Sep 18, 2025 | 10.48 | 10.50 | 10.21 | 10.27 | 10.27 | -2.38% | 11,272,561 |
| Sep 17, 2025 | 10.38 | 10.60 | 10.34 | 10.52 | 10.52 | 1.15% | 10,064,341 |
| Sep 16, 2025 | 10.39 | 10.42 | 10.26 | 10.40 | 10.40 | - | 7,040,480 |
| Sep 15, 2025 | 10.37 | 10.46 | 10.24 | 10.40 | 10.40 | 0.29% | 7,641,817 |
| Sep 12, 2025 | 10.49 | 10.50 | 10.31 | 10.37 | 10.37 | -1.52% | 7,812,916 |
| Sep 11, 2025 | 10.43 | 10.53 | 10.24 | 10.53 | 10.53 | 2.03% | 9,506,352 |
| Sep 10, 2025 | 10.39 | 10.43 | 10.26 | 10.32 | 10.32 | -0.58% | 6,354,509 |
| Sep 9, 2025 | 10.63 | 10.63 | 10.33 | 10.38 | 10.38 | -2.35% | 9,395,500 |
| Sep 8, 2025 | 10.46 | 10.65 | 10.40 | 10.63 | 10.63 | 1.72% | 7,087,400 |
| Sep 5, 2025 | 10.34 | 10.50 | 10.32 | 10.45 | 10.45 | 1.16% | 7,404,488 |
| Sep 4, 2025 | 10.30 | 10.45 | 10.19 | 10.33 | 10.33 | 0.10% | 7,969,592 |
| Sep 3, 2025 | 10.54 | 10.63 | 10.24 | 10.32 | 10.32 | -2.46% | 9,629,053 |
| Sep 2, 2025 | 10.87 | 10.90 | 10.45 | 10.58 | 10.58 | -2.76% | 13,568,238 |
| Sep 1, 2025 | 10.83 | 10.95 | 10.72 | 10.88 | 10.88 | 0.18% | 8,883,584 |
| Aug 29, 2025 | 10.93 | 11.13 | 10.83 | 10.86 | 10.86 | -0.55% | 10,377,388 |
| Aug 28, 2025 | 11.05 | 11.17 | 10.65 | 10.92 | 10.92 | -1.89% | 15,951,539 |
| Aug 27, 2025 | 11.33 | 11.47 | 11.02 | 11.13 | 11.13 | -2.37% | 17,775,821 |
| Aug 26, 2025 | 11.32 | 11.55 | 11.28 | 11.40 | 11.40 | 0.26% | 12,935,019 |
| Aug 25, 2025 | 11.53 | 11.54 | 11.27 | 11.37 | 11.37 | -1.13% | 18,009,815 |
| Aug 22, 2025 | 11.48 | 11.70 | 11.41 | 11.50 | 11.50 | -0.52% | 16,084,272 |
| Aug 21, 2025 | 12.02 | 12.03 | 11.53 | 11.56 | 11.56 | -3.67% | 20,862,528 |
| Aug 20, 2025 | 12.08 | 12.09 | 11.80 | 12.00 | 12.00 | -2.04% | 22,847,075 |
| Aug 19, 2025 | 11.54 | 12.63 | 11.43 | 12.25 | 12.25 | 5.24% | 34,090,903 |
| Aug 18, 2025 | 11.79 | 11.80 | 11.43 | 11.64 | 11.64 | -1.19% | 29,998,620 |
| Aug 15, 2025 | 11.22 | 12.00 | 11.15 | 11.78 | 11.78 | 5.27% | 40,310,260 |