BSM Chemical Co.,Ltd. (SHE:300796)
China · Delayed Price · Currency is CNY 6.36
+0.06 (0.95%)
Oct 23, 2026, 3:04 PM CST
BSM Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.59 | 6.59 | 6.04 | 6.36 | 6.36 | 0.95% | 4,865,808 |
| 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 |
| 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 |