BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 5.92
+0.02 (0.34%)
Nov 13, 2026, 12:04 PM CST
BSM Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.10 | 6.10 | 5.88 | 5.92 | 5.92 | 0.34% | 1,590,434 |
| Nov 12, 2026 | 6.02 | 6.04 | 5.90 | 5.90 | 5.90 | -1.67% | 2,646,300 |
| Nov 11, 2026 | 5.95 | 6.02 | 5.94 | 6.00 | 6.00 | 0.50% | 2,648,800 |
| Nov 10, 2026 | 5.96 | 5.99 | 5.91 | 5.97 | 5.97 | 1.19% | 1,819,000 |
| Nov 9, 2026 | 6.10 | 6.11 | 5.90 | 5.90 | 5.90 | -1.83% | 3,530,900 |
| Nov 6, 2026 | 5.97 | 6.05 | 5.86 | 6.01 | 6.01 | -0.83% | 3,276,700 |
| Nov 5, 2026 | 5.90 | 6.08 | 5.90 | 6.06 | 6.06 | 2.02% | 3,556,559 |
| Nov 4, 2026 | 5.90 | 5.98 | 5.78 | 5.94 | 5.94 | 0.51% | 4,397,972 |
| Nov 3, 2026 | 5.87 | 6.05 | 5.83 | 5.91 | 5.91 | 0.17% | 3,636,200 |
| Nov 2, 2026 | 5.93 | 5.97 | 5.76 | 5.90 | 5.90 | 0.51% | 5,176,100 |
| Oct 30, 2026 | 6.02 | 6.19 | 5.87 | 5.87 | 5.87 | -5.02% | 4,898,244 |
| Oct 29, 2026 | 6.18 | 6.28 | 6.14 | 6.18 | 6.18 | -0.16% | 3,411,900 |
| Oct 28, 2026 | 6.16 | 6.28 | 6.13 | 6.19 | 6.19 | 1.48% | 3,113,100 |
| Oct 27, 2026 | 6.39 | 6.44 | 6.10 | 6.10 | 6.10 | -4.98% | 2,730,800 |
| Oct 26, 2026 | 6.36 | 6.48 | 6.34 | 6.42 | 6.42 | 0.94% | 3,961,267 |
| Oct 23, 2026 | 6.23 | 6.39 | 6.04 | 6.36 | 6.36 | 0.95% | 4,857,508 |
| Oct 22, 2026 | 6.41 | 6.47 | 6.28 | 6.30 | 6.30 | -2.02% | 4,006,500 |
| Oct 21, 2026 | 6.54 | 6.59 | 6.42 | 6.43 | 6.43 | -1.53% | 2,707,064 |
| Oct 20, 2026 | 6.51 | 6.60 | 6.45 | 6.53 | 6.53 | 0.77% | 2,464,564 |
| Oct 19, 2026 | 6.61 | 6.63 | 6.36 | 6.48 | 6.48 | -2.11% | 4,270,100 |
| Oct 16, 2026 | 6.59 | 6.76 | 6.55 | 6.62 | 6.62 | 1.53% | 4,193,700 |
| Oct 15, 2026 | 6.61 | 6.70 | 6.51 | 6.52 | 6.52 | -2.69% | 4,074,472 |
| Oct 14, 2026 | 6.88 | 6.97 | 6.70 | 6.70 | 6.70 | -2.90% | 4,335,300 |
| Oct 13, 2026 | 6.73 | 6.96 | 6.64 | 6.90 | 6.90 | 1.47% | 3,488,400 |
| Oct 12, 2026 | 6.93 | 6.95 | 6.74 | 6.80 | 6.80 | -1.88% | 2,810,500 |
| Oct 9, 2026 | 6.96 | 6.98 | 6.75 | 6.93 | 6.93 | -0.86% | 4,130,800 |
| Oct 8, 2026 | 7.03 | 7.11 | 6.93 | 6.99 | 6.99 | -0.71% | 4,302,600 |
| Sep 30, 2026 | 6.94 | 7.32 | 6.92 | 7.04 | 7.04 | 1.73% | 7,143,699 |
| Sep 29, 2026 | 6.89 | 6.96 | 6.82 | 6.92 | 6.92 | 0.14% | 2,706,504 |
| Sep 28, 2026 | 6.87 | 6.97 | 6.80 | 6.91 | 6.91 | 0.58% | 3,429,200 |
| Sep 24, 2026 | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | -0.15% | 2,833,700 |
| Sep 23, 2026 | 6.91 | 6.93 | 6.80 | 6.88 | 6.88 | -0.15% | 2,162,400 |
| Sep 22, 2026 | 6.95 | 6.98 | 6.83 | 6.89 | 6.89 | -0.43% | 3,971,400 |
| Sep 21, 2026 | 6.79 | 6.97 | 6.75 | 6.92 | 6.92 | 1.76% | 4,049,500 |
| Sep 18, 2026 | 6.86 | 6.95 | 6.76 | 6.80 | 6.80 | -0.73% | 3,438,100 |
| Sep 17, 2026 | 6.76 | 6.87 | 6.62 | 6.85 | 6.85 | 1.78% | 3,752,100 |
| Sep 16, 2026 | 6.67 | 6.77 | 6.55 | 6.73 | 6.73 | 0.90% | 3,457,030 |
| Sep 15, 2026 | 6.83 | 6.88 | 6.63 | 6.67 | 6.67 | -2.20% | 3,621,800 |
| Sep 14, 2026 | 6.81 | 6.90 | 6.75 | 6.82 | 6.82 | 0.15% | 2,977,860 |
| Sep 11, 2026 | 6.94 | 7.00 | 6.72 | 6.81 | 6.81 | -2.71% | 3,722,129 |
| Sep 10, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -2.51% | 5,171,750 |
| Sep 9, 2026 | 7.27 | 7.31 | 7.17 | 7.18 | 7.18 | -1.64% | 5,122,930 |
| Sep 8, 2026 | 7.02 | 7.32 | 6.99 | 7.30 | 7.30 | 4.43% | 6,241,200 |
| Sep 7, 2026 | 7.03 | 7.04 | 6.93 | 6.99 | 6.99 | 0.58% | 3,056,700 |
| Sep 4, 2026 | 7.01 | 7.08 | 6.90 | 6.95 | 6.95 | -0.14% | 3,044,280 |
| Sep 3, 2026 | 7.14 | 7.19 | 6.82 | 6.96 | 6.96 | -2.25% | 4,668,775 |
| Sep 2, 2026 | 7.19 | 7.19 | 7.05 | 7.12 | 7.12 | -1.39% | 5,665,854 |
| Sep 1, 2026 | 7.03 | 7.27 | 7.00 | 7.22 | 7.22 | 2.27% | 6,806,800 |
| Aug 31, 2026 | 6.93 | 7.09 | 6.91 | 7.06 | 7.06 | 1.00% | 5,107,100 |
| Aug 28, 2026 | 6.87 | 7.04 | 6.82 | 6.99 | 6.99 | 2.19% | 5,497,600 |