BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 7.14
-0.15 (-2.06%)
Jun 10, 2026, 3:04 PM CST
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.25 | 7.33 | 7.24 | 7.27 | - | -0.27% | 409,100 |
| Jun 9, 2026 | 7.25 | 7.48 | 7.07 | 7.29 | 7.29 | 1.53% | 5,847,332 |
| Jun 8, 2026 | 7.31 | 7.59 | 7.09 | 7.18 | 7.18 | -3.10% | 6,671,024 |
| Jun 5, 2026 | 7.45 | 7.54 | 7.25 | 7.41 | 7.41 | -0.40% | 6,784,274 |
| Jun 4, 2026 | 7.48 | 7.57 | 7.35 | 7.44 | 7.44 | -1.33% | 3,556,713 |
| Jun 3, 2026 | 7.76 | 7.79 | 7.46 | 7.54 | 7.54 | -2.84% | 5,749,827 |
| Jun 2, 2026 | 7.89 | 8.16 | 7.65 | 7.76 | 7.76 | -1.27% | 8,127,708 |
| Jun 1, 2026 | 7.38 | 8.15 | 7.27 | 7.86 | 7.86 | 7.23% | 12,280,520 |
| May 29, 2026 | 7.50 | 7.60 | 7.31 | 7.33 | 7.33 | -2.40% | 6,507,521 |
| May 28, 2026 | 7.50 | 7.69 | 7.39 | 7.51 | 7.51 | -0.13% | 4,813,120 |
| May 27, 2026 | 7.58 | 7.75 | 7.48 | 7.52 | 7.52 | -1.44% | 5,547,432 |
| May 26, 2026 | 7.81 | 7.85 | 7.56 | 7.63 | 7.63 | -2.43% | 6,218,100 |
| May 25, 2026 | 7.94 | 7.98 | 7.75 | 7.82 | 7.82 | -1.14% | 4,878,100 |
| May 22, 2026 | 7.81 | 8.02 | 7.61 | 7.91 | 7.91 | 1.93% | 7,035,090 |
| May 21, 2026 | 8.15 | 8.23 | 7.75 | 7.76 | 7.76 | -4.55% | 8,491,100 |
| May 20, 2026 | 8.29 | 8.29 | 8.10 | 8.13 | 8.13 | -1.69% | 5,131,960 |
| May 19, 2026 | 8.33 | 8.43 | 8.20 | 8.27 | 8.27 | -1.19% | 4,860,840 |
| May 18, 2026 | 8.45 | 8.46 | 8.16 | 8.37 | 8.37 | -0.95% | 6,429,284 |
| May 15, 2026 | 8.64 | 8.69 | 8.41 | 8.45 | 8.45 | -1.86% | 5,498,740 |
| May 14, 2026 | 8.68 | 8.79 | 8.55 | 8.61 | 8.61 | -0.35% | 4,434,000 |
| May 13, 2026 | 8.69 | 8.69 | 8.56 | 8.64 | 8.64 | 0.23% | 3,532,332 |
| May 12, 2026 | 8.91 | 8.91 | 8.59 | 8.62 | 8.62 | -3.15% | 5,567,800 |
| May 11, 2026 | 8.86 | 9.00 | 8.82 | 8.90 | 8.90 | 0.45% | 5,117,532 |
| May 8, 2026 | 8.96 | 8.97 | 8.86 | 8.86 | 8.86 | -0.45% | 3,279,900 |
| May 7, 2026 | 8.90 | 9.01 | 8.83 | 8.90 | 8.90 | -0.45% | 4,979,700 |
| May 6, 2026 | 9.00 | 9.05 | 8.73 | 8.94 | 8.94 | -0.67% | 7,684,000 |
| Apr 30, 2026 | 8.88 | 9.23 | 8.84 | 9.00 | 9.00 | 2.39% | 8,881,790 |
| Apr 29, 2026 | 8.68 | 9.00 | 8.55 | 8.79 | 8.79 | 1.38% | 7,412,944 |
| Apr 28, 2026 | 8.66 | 8.99 | 8.60 | 8.67 | 8.67 | -0.23% | 7,499,558 |
| Apr 27, 2026 | 8.34 | 8.74 | 8.16 | 8.69 | 8.69 | 4.07% | 11,810,950 |
| Apr 24, 2026 | 8.47 | 8.47 | 8.19 | 8.35 | 8.35 | -1.42% | 8,552,060 |
| Apr 23, 2026 | 8.44 | 8.54 | 8.31 | 8.47 | 8.47 | -0.47% | 6,643,856 |
| Apr 22, 2026 | 8.82 | 8.89 | 8.43 | 8.51 | 8.51 | -5.97% | 14,835,050 |
| Apr 21, 2026 | 9.10 | 9.14 | 8.97 | 9.05 | 9.05 | -0.77% | 3,714,460 |
| Apr 20, 2026 | 9.11 | 9.18 | 8.93 | 9.12 | 9.12 | 0.44% | 5,314,760 |
| Apr 17, 2026 | 9.16 | 9.38 | 8.97 | 9.08 | 9.08 | -0.77% | 7,256,000 |
| Apr 16, 2026 | 9.02 | 9.18 | 8.96 | 9.15 | 9.15 | 1.33% | 4,947,990 |
| Apr 15, 2026 | 8.97 | 9.14 | 8.87 | 9.03 | 9.03 | 1.01% | 6,881,844 |
| Apr 14, 2026 | 9.00 | 9.03 | 8.85 | 8.94 | 8.94 | -0.33% | 4,108,600 |
| Apr 13, 2026 | 9.09 | 9.09 | 8.90 | 8.97 | 8.97 | -1.64% | 4,324,964 |
| Apr 10, 2026 | 9.10 | 9.23 | 9.08 | 9.12 | 9.12 | 0.11% | 3,800,000 |
| Apr 9, 2026 | 9.20 | 9.32 | 9.05 | 9.11 | 9.11 | -1.62% | 5,091,100 |
| Apr 8, 2026 | 9.25 | 9.29 | 9.15 | 9.26 | 9.26 | 0.11% | 5,563,652 |
| Apr 7, 2026 | 8.88 | 9.26 | 8.78 | 9.25 | 9.25 | 5.23% | 8,013,400 |
| Apr 3, 2026 | 9.10 | 9.12 | 8.75 | 8.79 | 8.79 | -3.19% | 5,393,800 |
| Apr 2, 2026 | 9.21 | 9.29 | 8.99 | 9.08 | 9.08 | -1.52% | 6,422,960 |
| Apr 1, 2026 | 9.24 | 9.29 | 9.16 | 9.22 | 9.22 | 1.32% | 3,762,800 |
| Mar 31, 2026 | 9.38 | 9.44 | 9.07 | 9.10 | 9.10 | -2.78% | 4,907,500 |
| Mar 30, 2026 | 9.23 | 9.46 | 9.22 | 9.36 | 9.36 | 0.32% | 5,358,360 |
| Mar 27, 2026 | 8.81 | 9.42 | 8.71 | 9.33 | 9.33 | 4.71% | 9,022,900 |