BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 6.62
+0.13 (2.00%)
Jul 3, 2026, 3:04 PM CST
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.49 | 6.64 | 6.49 | 6.58 | - | 1.39% | 2,411,200 |
| Jul 2, 2026 | 6.46 | 6.67 | 6.42 | 6.49 | 6.49 | 0.46% | 5,207,756 |
| Jul 1, 2026 | 6.25 | 6.56 | 6.25 | 6.46 | 6.46 | 2.70% | 5,513,834 |
| Jun 30, 2026 | 6.33 | 6.39 | 6.22 | 6.29 | 6.29 | -0.79% | 3,659,900 |
| Jun 29, 2026 | 6.35 | 6.44 | 6.15 | 6.34 | 6.34 | -0.63% | 5,184,654 |
| Jun 26, 2026 | 6.49 | 6.50 | 6.32 | 6.38 | 6.38 | -2.45% | 4,398,780 |
| Jun 25, 2026 | 6.64 | 6.66 | 6.41 | 6.54 | 6.54 | -1.51% | 5,546,420 |
| Jun 24, 2026 | 6.85 | 6.86 | 6.60 | 6.64 | 6.64 | -2.78% | 4,311,600 |
| Jun 23, 2026 | 6.79 | 7.01 | 6.78 | 6.85 | 6.83 | -0.29% | 5,257,860 |
| Jun 22, 2026 | 6.83 | 6.92 | 6.53 | 6.87 | 6.85 | 1.33% | 5,425,012 |
| Jun 18, 2026 | 6.86 | 7.06 | 6.76 | 6.78 | 6.76 | -1.74% | 4,591,432 |
| Jun 17, 2026 | 6.99 | 6.99 | 6.78 | 6.90 | 6.88 | -1.43% | 5,303,052 |
| Jun 16, 2026 | 7.00 | 7.03 | 6.85 | 7.00 | 6.98 | 0.14% | 4,421,322 |
| Jun 15, 2026 | 7.22 | 7.33 | 6.94 | 6.99 | 6.97 | -3.32% | 9,096,792 |
| Jun 12, 2026 | 7.12 | 7.33 | 7.05 | 7.23 | 7.21 | 1.54% | 6,050,700 |
| Jun 11, 2026 | 7.10 | 7.21 | 6.95 | 7.12 | 7.10 | -0.28% | 3,941,860 |
| Jun 10, 2026 | 7.30 | 7.33 | 7.06 | 7.14 | 7.12 | -2.06% | 5,279,060 |
| Jun 9, 2026 | 7.25 | 7.48 | 7.07 | 7.29 | 7.27 | 1.53% | 5,847,332 |
| Jun 8, 2026 | 7.31 | 7.59 | 7.09 | 7.18 | 7.16 | -3.10% | 6,671,024 |
| Jun 5, 2026 | 7.45 | 7.54 | 7.25 | 7.41 | 7.39 | -0.40% | 6,784,274 |
| Jun 4, 2026 | 7.48 | 7.57 | 7.35 | 7.44 | 7.42 | -1.33% | 3,556,713 |
| Jun 3, 2026 | 7.76 | 7.79 | 7.46 | 7.54 | 7.52 | -2.84% | 5,749,827 |
| Jun 2, 2026 | 7.89 | 8.16 | 7.65 | 7.76 | 7.74 | -1.27% | 8,127,708 |
| Jun 1, 2026 | 7.38 | 8.15 | 7.27 | 7.86 | 7.84 | 7.23% | 12,280,520 |
| May 29, 2026 | 7.50 | 7.60 | 7.31 | 7.33 | 7.31 | -2.40% | 6,507,521 |
| May 28, 2026 | 7.50 | 7.69 | 7.39 | 7.51 | 7.49 | -0.13% | 4,813,120 |
| May 27, 2026 | 7.58 | 7.75 | 7.48 | 7.52 | 7.50 | -1.44% | 5,547,432 |
| May 26, 2026 | 7.81 | 7.85 | 7.56 | 7.63 | 7.61 | -2.43% | 6,218,100 |
| May 25, 2026 | 7.94 | 7.98 | 7.75 | 7.82 | 7.80 | -1.14% | 4,878,100 |
| May 22, 2026 | 7.81 | 8.02 | 7.61 | 7.91 | 7.89 | 1.93% | 7,035,090 |
| May 21, 2026 | 8.15 | 8.23 | 7.75 | 7.76 | 7.74 | -4.55% | 8,491,100 |
| May 20, 2026 | 8.29 | 8.29 | 8.10 | 8.13 | 8.11 | -1.69% | 5,131,960 |
| May 19, 2026 | 8.33 | 8.43 | 8.20 | 8.27 | 8.25 | -1.19% | 4,860,840 |
| May 18, 2026 | 8.45 | 8.46 | 8.16 | 8.37 | 8.35 | -0.95% | 6,429,284 |
| May 15, 2026 | 8.64 | 8.69 | 8.41 | 8.45 | 8.43 | -1.86% | 5,498,740 |
| May 14, 2026 | 8.68 | 8.79 | 8.55 | 8.61 | 8.58 | -0.35% | 4,434,000 |
| May 13, 2026 | 8.69 | 8.69 | 8.56 | 8.64 | 8.61 | 0.23% | 3,532,332 |
| May 12, 2026 | 8.91 | 8.91 | 8.59 | 8.62 | 8.59 | -3.15% | 5,567,800 |
| May 11, 2026 | 8.86 | 9.00 | 8.82 | 8.90 | 8.87 | 0.45% | 5,117,532 |
| May 8, 2026 | 8.96 | 8.97 | 8.86 | 8.86 | 8.83 | -0.45% | 3,279,900 |
| May 7, 2026 | 8.90 | 9.01 | 8.83 | 8.90 | 8.87 | -0.45% | 4,979,700 |
| May 6, 2026 | 9.00 | 9.05 | 8.73 | 8.94 | 8.91 | -0.67% | 7,684,000 |
| Apr 30, 2026 | 8.88 | 9.23 | 8.84 | 9.00 | 8.97 | 2.39% | 8,881,790 |
| Apr 29, 2026 | 8.68 | 9.00 | 8.55 | 8.79 | 8.76 | 1.38% | 7,412,944 |
| Apr 28, 2026 | 8.66 | 8.99 | 8.60 | 8.67 | 8.64 | -0.23% | 7,499,558 |
| Apr 27, 2026 | 8.34 | 8.74 | 8.16 | 8.69 | 8.66 | 4.07% | 11,810,950 |
| Apr 24, 2026 | 8.47 | 8.47 | 8.19 | 8.35 | 8.33 | -1.42% | 8,552,060 |
| Apr 23, 2026 | 8.44 | 8.54 | 8.31 | 8.47 | 8.45 | -0.47% | 6,643,856 |
| Apr 22, 2026 | 8.82 | 8.89 | 8.43 | 8.51 | 8.49 | -5.97% | 14,835,050 |
| Apr 21, 2026 | 9.10 | 9.14 | 8.97 | 9.05 | 9.02 | -0.77% | 3,714,460 |