BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 8.27
-0.10 (-1.19%)
May 19, 2026, 3:04 PM CST
BSM Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.45 | 8.45 | 8.33 | 8.40 | - | 0.36% | 182,500 |
| 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 |
| Mar 26, 2026 | 8.95 | 9.14 | 8.87 | 8.91 | 8.91 | -0.78% | 4,222,756 |
| Mar 25, 2026 | 8.83 | 9.02 | 8.80 | 8.98 | 8.98 | 1.35% | 4,410,500 |
| Mar 24, 2026 | 8.69 | 8.90 | 8.48 | 8.86 | 8.86 | 3.50% | 8,090,300 |
| Mar 23, 2026 | 8.84 | 9.00 | 8.49 | 8.56 | 8.56 | -4.89% | 8,270,799 |
| Mar 20, 2026 | 9.28 | 9.35 | 8.98 | 9.00 | 9.00 | -3.02% | 6,718,560 |
| Mar 19, 2026 | 9.55 | 9.57 | 9.27 | 9.28 | 9.28 | -2.83% | 6,313,900 |
| Mar 18, 2026 | 9.65 | 9.65 | 9.36 | 9.55 | 9.55 | 0.32% | 6,758,400 |
| Mar 17, 2026 | 9.66 | 9.85 | 9.38 | 9.52 | 9.52 | -1.55% | 7,942,452 |
| Mar 16, 2026 | 9.93 | 10.09 | 9.61 | 9.67 | 9.67 | -3.30% | 11,473,790 |
| 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 |