Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (SHA:601568)
China
· Delayed Price · Currency is CNY 3.980
+0.010 (0.25%)
Apr 29, 2026, 3:00 PM CST
SHA:601568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.95 | 3.99 | 3.93 | 3.97 | - | - | 9,837,570 |
| Apr 28, 2026 | 3.93 | 3.98 | 3.89 | 3.97 | 3.97 | 0.76% | 21,065,080 |
| Apr 27, 2026 | 3.95 | 3.96 | 3.88 | 3.94 | 3.94 | - | 22,527,140 |
| Apr 24, 2026 | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | -1.25% | 27,217,630 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | -1.72% | 32,527,150 |
| Apr 22, 2026 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 13,432,040 |
| Apr 21, 2026 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | - | 14,278,710 |
| Apr 20, 2026 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.98% | 25,521,650 |
| Apr 17, 2026 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 18,566,870 |
| Apr 16, 2026 | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | 0.49% | 15,511,080 |
| Apr 15, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.44% | 26,494,170 |
| Apr 14, 2026 | 4.23 | 4.26 | 4.12 | 4.16 | 4.16 | -2.35% | 38,796,930 |
| Apr 13, 2026 | 4.24 | 4.28 | 4.16 | 4.26 | 4.26 | 0.47% | 28,197,080 |
| Apr 10, 2026 | 4.27 | 4.29 | 4.23 | 4.24 | 4.24 | -0.93% | 27,068,600 |
| Apr 9, 2026 | 4.21 | 4.35 | 4.20 | 4.28 | 4.28 | 0.94% | 50,759,750 |
| Apr 8, 2026 | 4.21 | 4.24 | 4.14 | 4.24 | 4.24 | -0.70% | 63,448,730 |
| Apr 7, 2026 | 4.09 | 4.29 | 4.03 | 4.27 | 4.27 | 4.40% | 48,563,300 |
| Apr 3, 2026 | 4.24 | 4.25 | 4.08 | 4.09 | 4.09 | -3.76% | 30,661,600 |
| Apr 2, 2026 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | 0.47% | 24,030,300 |
| Apr 1, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | 2.42% | 43,602,570 |
| Mar 31, 2026 | 4.30 | 4.34 | 4.12 | 4.13 | 4.13 | -4.40% | 46,996,037 |
| Mar 30, 2026 | 4.31 | 4.38 | 4.22 | 4.32 | 4.32 | -0.46% | 37,192,261 |
| Mar 27, 2026 | 4.22 | 4.39 | 4.22 | 4.34 | 4.34 | 1.40% | 44,939,200 |
| Mar 26, 2026 | 4.24 | 4.36 | 4.22 | 4.28 | 4.28 | 0.71% | 45,922,240 |
| Mar 25, 2026 | 4.20 | 4.28 | 4.17 | 4.25 | 4.25 | -0.47% | 41,778,940 |
| Mar 24, 2026 | 4.17 | 4.30 | 4.05 | 4.27 | 4.27 | 1.91% | 60,910,390 |
| Mar 23, 2026 | 4.10 | 4.43 | 4.03 | 4.19 | 4.19 | 1.45% | 93,437,930 |
| Mar 20, 2026 | 4.29 | 4.31 | 4.11 | 4.13 | 4.13 | -4.62% | 63,132,191 |
| Mar 19, 2026 | 4.42 | 4.50 | 4.31 | 4.33 | 4.33 | -0.69% | 68,165,290 |
| Mar 18, 2026 | 4.43 | 4.46 | 4.31 | 4.36 | 4.36 | -1.80% | 48,271,580 |
| Mar 17, 2026 | 4.49 | 4.66 | 4.43 | 4.44 | 4.44 | -1.55% | 60,691,270 |
| Mar 16, 2026 | 4.73 | 4.83 | 4.51 | 4.51 | 4.51 | -4.25% | 89,122,630 |
| Mar 13, 2026 | 4.61 | 4.84 | 4.61 | 4.71 | 4.71 | 1.29% | 127,844,200 |
| Mar 12, 2026 | 4.65 | 4.78 | 4.58 | 4.65 | 4.65 | 1.97% | 144,339,400 |
| Mar 11, 2026 | 4.28 | 4.57 | 4.25 | 4.56 | 4.56 | 6.29% | 92,478,770 |
| Mar 10, 2026 | 4.42 | 4.48 | 4.28 | 4.29 | 4.29 | -4.67% | 94,605,920 |
| Mar 9, 2026 | 4.65 | 4.89 | 4.49 | 4.50 | 4.50 | 0.45% | 135,258,100 |
| Mar 6, 2026 | 4.33 | 4.50 | 4.29 | 4.48 | 4.48 | 3.46% | 59,380,820 |
| Mar 5, 2026 | 4.30 | 4.38 | 4.24 | 4.33 | 4.33 | 1.88% | 39,298,120 |
| Mar 4, 2026 | 4.23 | 4.34 | 4.22 | 4.25 | 4.25 | -0.93% | 30,673,530 |
| Mar 3, 2026 | 4.42 | 4.43 | 4.27 | 4.29 | 4.29 | -3.81% | 56,843,830 |
| Mar 2, 2026 | 4.44 | 4.52 | 4.42 | 4.46 | 4.46 | - | 38,171,100 |
| Feb 27, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | 0.68% | 31,465,460 |
| Feb 26, 2026 | 4.46 | 4.54 | 4.40 | 4.43 | 4.43 | -0.67% | 42,607,050 |
| Feb 25, 2026 | 4.37 | 4.56 | 4.37 | 4.46 | 4.46 | 2.06% | 58,325,670 |
| Feb 24, 2026 | 4.37 | 4.43 | 4.31 | 4.37 | 4.37 | 1.16% | 40,483,970 |
| Feb 13, 2026 | 4.30 | 4.36 | 4.27 | 4.32 | 4.32 | -0.46% | 30,260,700 |
| Feb 12, 2026 | 4.30 | 4.42 | 4.25 | 4.34 | 4.34 | 0.46% | 54,427,352 |
| Feb 11, 2026 | 4.17 | 4.37 | 4.15 | 4.32 | 4.32 | 3.35% | 65,304,190 |
| Feb 10, 2026 | 4.22 | 4.23 | 4.13 | 4.18 | 4.18 | -1.18% | 32,575,140 |
| Feb 9, 2026 | 4.14 | 4.26 | 4.12 | 4.23 | 4.23 | 2.42% | 46,257,030 |
| Feb 6, 2026 | 4.08 | 4.18 | 4.05 | 4.13 | 4.13 | 0.73% | 23,608,880 |
| Feb 5, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.44% | 24,503,489 |
| Feb 4, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 1.46% | 31,496,880 |
| Feb 3, 2026 | 4.09 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 31,605,070 |
| Feb 2, 2026 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -6.45% | 59,480,450 |
| Jan 30, 2026 | 4.28 | 4.38 | 4.24 | 4.34 | 4.34 | 0.46% | 47,971,760 |
| Jan 29, 2026 | 4.18 | 4.44 | 4.18 | 4.32 | 4.32 | 3.85% | 77,726,570 |
| Jan 28, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | 1.96% | 33,848,020 |
| Jan 27, 2026 | 4.14 | 4.18 | 4.05 | 4.08 | 4.08 | -1.69% | 37,821,810 |
| Jan 26, 2026 | 4.13 | 4.22 | 4.13 | 4.15 | 4.15 | - | 32,695,790 |
| Jan 23, 2026 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | - | 28,888,050 |
| Jan 22, 2026 | 4.10 | 4.17 | 4.07 | 4.15 | 4.15 | 1.22% | 31,575,160 |
| Jan 21, 2026 | 4.11 | 4.14 | 4.05 | 4.10 | 4.10 | -0.49% | 25,639,500 |
| Jan 20, 2026 | 4.03 | 4.14 | 4.02 | 4.12 | 4.12 | 0.73% | 37,442,530 |
| Jan 19, 2026 | 3.91 | 4.10 | 3.89 | 4.09 | 4.09 | 4.34% | 54,399,060 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -1.26% | 22,041,730 |
| Jan 15, 2026 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | 0.51% | 26,682,710 |
| Jan 14, 2026 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | 0.25% | 25,244,470 |
| Jan 13, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | -0.25% | 23,197,000 |
| Jan 12, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 0.77% | 27,268,810 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | - | 22,472,970 |
| Jan 8, 2026 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -1.01% | 19,132,100 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 34,578,896 |
| Jan 6, 2026 | 3.78 | 4.01 | 3.78 | 3.98 | 3.98 | 5.57% | 72,363,349 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 1.34% | 13,561,250 |
| Dec 31, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 12,841,660 |
| Dec 30, 2025 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.79% | 15,227,460 |
| Dec 29, 2025 | 3.76 | 3.82 | 3.75 | 3.78 | 3.78 | 0.53% | 22,115,940 |
| Dec 26, 2025 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.53% | 24,668,840 |
| Dec 25, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 9,948,096 |
| Dec 24, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | - | 9,670,390 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 10,604,200 |
| Dec 22, 2025 | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | -0.27% | 9,906,850 |
| Dec 19, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | 0.80% | 12,767,560 |
| Dec 18, 2025 | 3.69 | 3.76 | 3.69 | 3.74 | 3.74 | 1.08% | 20,002,580 |
| Dec 17, 2025 | 3.69 | 3.72 | 3.64 | 3.70 | 3.70 | - | 23,433,410 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.67 | 3.70 | 3.70 | -0.27% | 19,765,477 |
| Dec 15, 2025 | 3.70 | 3.72 | 3.67 | 3.71 | 3.71 | 0.27% | 28,711,090 |
| Dec 12, 2025 | 3.77 | 3.78 | 3.70 | 3.70 | 3.70 | -1.86% | 49,862,760 |
| Dec 11, 2025 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -1.05% | 22,744,060 |
| Dec 10, 2025 | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | -0.52% | 18,403,740 |
| Dec 9, 2025 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -1.54% | 17,870,030 |
| Dec 8, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | -0.26% | 16,114,920 |
| Dec 5, 2025 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | 0.78% | 14,783,460 |
| Dec 4, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.77% | 17,800,870 |
| Dec 3, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 15,361,370 |
| Dec 2, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.26% | 14,164,740 |
| Dec 1, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.77% | 15,808,130 |
| Nov 28, 2025 | 3.88 | 3.91 | 3.88 | 3.89 | 3.89 | 0.26% | 16,567,850 |