BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 6.75
-0.25 (-3.57%)
Sep 11, 2026, 12:34 PM CST
BSM Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6.80 | 6.87 | 6.80 | 6.84 | 6.84 | -0.29% | 2,862,800 |
| Aug 26, 2026 | 6.81 | 6.90 | 6.79 | 6.86 | 6.86 | 0.73% | 3,091,000 |
| Aug 25, 2026 | 6.69 | 6.83 | 6.64 | 6.81 | 6.81 | 2.25% | 4,100,100 |
| Aug 24, 2026 | 6.72 | 6.79 | 6.63 | 6.66 | 6.66 | -0.60% | 3,885,981 |
| Aug 21, 2026 | 6.70 | 6.74 | 6.57 | 6.70 | 6.70 | -0.45% | 3,574,289 |
| Aug 20, 2026 | 6.62 | 6.79 | 6.62 | 6.73 | 6.73 | 1.97% | 3,830,720 |
| Aug 19, 2026 | 6.70 | 6.73 | 6.57 | 6.60 | 6.60 | -2.22% | 4,094,860 |
| Aug 18, 2026 | 6.71 | 6.78 | 6.65 | 6.75 | 6.75 | 0.15% | 3,670,260 |
| Aug 17, 2026 | 6.66 | 6.75 | 6.58 | 6.74 | 6.74 | 1.97% | 3,209,060 |
| Aug 14, 2026 | 6.64 | 6.74 | 6.58 | 6.61 | 6.61 | -0.45% | 2,819,700 |
| Aug 13, 2026 | 6.79 | 6.79 | 6.64 | 6.64 | 6.64 | -2.21% | 4,023,660 |
| Aug 12, 2026 | 6.75 | 6.82 | 6.72 | 6.79 | 6.79 | 0.44% | 3,239,620 |
| Aug 11, 2026 | 6.82 | 6.83 | 6.69 | 6.76 | 6.76 | -0.29% | 4,134,800 |
| Aug 10, 2026 | 6.61 | 6.83 | 6.57 | 6.78 | 6.78 | 2.88% | 5,404,500 |
| Aug 7, 2026 | 6.67 | 6.67 | 6.47 | 6.59 | 6.59 | -1.05% | 5,050,904 |
| Aug 6, 2026 | 6.56 | 6.66 | 6.51 | 6.66 | 6.66 | 1.37% | 4,507,310 |
| Aug 5, 2026 | 6.61 | 6.63 | 6.51 | 6.57 | 6.57 | -0.61% | 4,672,432 |
| Aug 4, 2026 | 6.62 | 6.68 | 6.56 | 6.61 | 6.61 | -0.15% | 4,457,300 |
| Aug 3, 2026 | 6.47 | 6.65 | 6.45 | 6.62 | 6.62 | 2.48% | 4,594,200 |
| Jul 31, 2026 | 6.41 | 6.48 | 6.32 | 6.46 | 6.46 | 1.10% | 4,077,260 |
| Jul 30, 2026 | 6.27 | 6.48 | 6.27 | 6.39 | 6.39 | 0.63% | 4,799,504 |
| Jul 29, 2026 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 1.93% | 4,377,000 |
| Jul 28, 2026 | 6.14 | 6.27 | 6.11 | 6.23 | 6.23 | 1.47% | 3,570,500 |
| Jul 27, 2026 | 6.01 | 6.17 | 5.97 | 6.14 | 6.14 | 1.99% | 3,975,280 |
| Jul 24, 2026 | 6.18 | 6.23 | 6.02 | 6.02 | 6.02 | -2.90% | 3,599,200 |
| Jul 23, 2026 | 6.03 | 6.20 | 6.02 | 6.20 | 6.20 | 2.31% | 4,058,400 |
| Jul 22, 2026 | 6.03 | 6.18 | 6.02 | 6.06 | 6.06 | - | 4,777,200 |
| Jul 21, 2026 | 6.19 | 6.24 | 6.00 | 6.06 | 6.06 | -2.10% | 7,360,928 |
| Jul 20, 2026 | 6.33 | 6.46 | 6.12 | 6.19 | 6.19 | -1.90% | 6,044,120 |
| Jul 17, 2026 | 6.42 | 6.58 | 6.25 | 6.31 | 6.31 | -2.02% | 5,009,140 |
| Jul 16, 2026 | 6.39 | 6.49 | 6.26 | 6.44 | 6.44 | 0.78% | 4,454,480 |
| Jul 15, 2026 | 6.27 | 6.43 | 6.22 | 6.39 | 6.39 | 1.91% | 4,047,000 |
| Jul 14, 2026 | 6.12 | 6.31 | 6.05 | 6.27 | 6.27 | 2.79% | 4,413,700 |
| Jul 13, 2026 | 6.28 | 6.32 | 6.10 | 6.10 | 6.10 | -3.17% | 4,117,300 |
| Jul 10, 2026 | 6.14 | 6.42 | 6.08 | 6.30 | 6.30 | 1.78% | 4,916,156 |
| Jul 9, 2026 | 6.20 | 6.25 | 6.04 | 6.19 | 6.19 | - | 4,373,200 |
| Jul 8, 2026 | 6.27 | 6.27 | 6.08 | 6.19 | 6.19 | -1.43% | 3,653,300 |
| Jul 7, 2026 | 6.52 | 6.52 | 6.27 | 6.28 | 6.28 | -3.83% | 4,384,200 |
| Jul 6, 2026 | 6.63 | 6.70 | 6.50 | 6.53 | 6.53 | -1.36% | 3,589,252 |
| Jul 3, 2026 | 6.61 | 6.66 | 6.51 | 6.62 | 6.62 | 2.00% | 4,181,100 |