Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China
· Delayed Price · Currency is CNY 7.35
+0.26 (3.67%)
At close: Dec 5, 2025
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.09 | 7.39 | 7.05 | 7.35 | 7.35 | 3.67% | 43,093,855 |
| Dec 4, 2025 | 7.21 | 7.27 | 7.05 | 7.09 | 7.09 | -1.53% | 33,308,480 |
| Dec 3, 2025 | 7.17 | 7.34 | 7.11 | 7.20 | 7.20 | 0.42% | 30,938,730 |
| Dec 2, 2025 | 7.23 | 7.24 | 7.09 | 7.17 | 7.17 | -0.69% | 25,584,290 |
| Dec 1, 2025 | 7.11 | 7.33 | 7.06 | 7.22 | 7.22 | 1.69% | 43,374,770 |
| Nov 28, 2025 | 7.16 | 7.24 | 7.07 | 7.10 | 7.10 | -0.70% | 26,240,720 |
| Nov 27, 2025 | 6.90 | 7.29 | 6.90 | 7.15 | 7.15 | 3.47% | 48,815,460 |
| Nov 26, 2025 | 7.00 | 7.08 | 6.90 | 6.91 | 6.91 | -1.14% | 32,649,770 |
| Nov 25, 2025 | 7.03 | 7.10 | 6.94 | 6.99 | 6.99 | -0.14% | 31,147,850 |
| Nov 24, 2025 | 7.14 | 7.17 | 6.93 | 7.00 | 7.00 | -1.13% | 46,576,550 |
| Nov 21, 2025 | 7.18 | 7.32 | 7.05 | 7.08 | 7.08 | -2.34% | 55,537,680 |
| Nov 20, 2025 | 7.52 | 7.63 | 7.22 | 7.25 | 7.25 | -3.72% | 66,629,920 |
| Nov 19, 2025 | 7.11 | 7.62 | 7.09 | 7.53 | 7.53 | 5.91% | 111,142,200 |
| Nov 18, 2025 | 7.37 | 7.48 | 7.03 | 7.11 | 7.11 | -4.31% | 65,505,180 |
| Nov 17, 2025 | 7.57 | 7.62 | 7.35 | 7.43 | 7.43 | -0.54% | 52,682,320 |
| Nov 14, 2025 | 7.22 | 7.69 | 7.22 | 7.47 | 7.47 | 2.47% | 81,697,180 |
| Nov 13, 2025 | 7.16 | 7.40 | 7.16 | 7.29 | 7.29 | 0.97% | 62,352,930 |
| Nov 12, 2025 | 7.26 | 7.38 | 7.16 | 7.22 | 7.22 | -0.14% | 48,558,810 |
| Nov 11, 2025 | 7.21 | 7.30 | 7.15 | 7.23 | 7.23 | 0.14% | 42,150,260 |
| Nov 10, 2025 | 7.11 | 7.36 | 7.09 | 7.22 | 7.22 | 1.98% | 78,368,590 |
| Nov 7, 2025 | 6.67 | 7.19 | 6.62 | 7.08 | 7.08 | 5.99% | 98,505,140 |
| Nov 6, 2025 | 6.45 | 6.71 | 6.44 | 6.68 | 6.68 | 3.57% | 43,526,570 |
| Nov 5, 2025 | 6.39 | 6.54 | 6.35 | 6.45 | 6.45 | - | 28,941,830 |
| Nov 4, 2025 | 6.59 | 6.62 | 6.40 | 6.45 | 6.45 | -2.27% | 35,146,380 |
| Nov 3, 2025 | 6.75 | 6.77 | 6.53 | 6.60 | 6.60 | -2.37% | 47,785,680 |
| Oct 31, 2025 | 6.76 | 6.86 | 6.64 | 6.76 | 6.76 | -0.29% | 59,227,650 |
| Oct 30, 2025 | 6.73 | 6.81 | 6.67 | 6.78 | 6.78 | -0.15% | 63,559,780 |
| Oct 29, 2025 | 6.49 | 6.82 | 6.43 | 6.79 | 6.79 | 4.46% | 89,749,740 |
| Oct 28, 2025 | 6.27 | 6.62 | 6.24 | 6.50 | 6.50 | 4.84% | 129,992,700 |
| Oct 27, 2025 | 6.18 | 6.30 | 6.14 | 6.20 | 6.20 | 0.81% | 51,877,890 |
| Oct 24, 2025 | 6.26 | 6.26 | 6.11 | 6.15 | 6.15 | -1.76% | 33,813,980 |
| Oct 23, 2025 | 6.17 | 6.27 | 6.05 | 6.26 | 6.26 | 1.62% | 46,719,250 |
| Oct 22, 2025 | 6.16 | 6.24 | 6.09 | 6.16 | 6.16 | - | 25,629,690 |
| Oct 21, 2025 | 6.10 | 6.18 | 6.07 | 6.16 | 6.16 | 0.82% | 26,984,760 |
| Oct 20, 2025 | 6.11 | 6.24 | 6.03 | 6.11 | 6.11 | 0.33% | 45,306,160 |
| Oct 17, 2025 | 6.12 | 6.28 | 6.09 | 6.09 | 6.09 | -0.65% | 55,013,410 |
| Oct 16, 2025 | 6.12 | 6.20 | 6.06 | 6.13 | 6.13 | 0.33% | 40,992,460 |
| Oct 15, 2025 | 6.13 | 6.22 | 6.03 | 6.11 | 6.11 | 0.66% | 47,817,280 |
| Oct 14, 2025 | 6.31 | 6.37 | 6.03 | 6.07 | 6.07 | -3.80% | 57,617,980 |
| Oct 13, 2025 | 6.30 | 6.36 | 6.20 | 6.31 | 6.31 | -1.71% | 48,614,880 |
| Oct 10, 2025 | 6.36 | 6.50 | 6.34 | 6.42 | 6.42 | 0.16% | 44,689,770 |
| Oct 9, 2025 | 6.39 | 6.45 | 6.22 | 6.41 | 6.41 | 0.94% | 52,486,250 |
| Sep 30, 2025 | 6.29 | 6.39 | 6.19 | 6.35 | 6.35 | 1.11% | 51,718,460 |
| Sep 29, 2025 | 6.25 | 6.32 | 6.08 | 6.28 | 6.28 | 0.48% | 48,587,460 |
| Sep 26, 2025 | 6.20 | 6.34 | 6.19 | 6.25 | 6.25 | - | 42,867,290 |
| Sep 25, 2025 | 6.25 | 6.39 | 6.19 | 6.25 | 6.25 | - | 36,983,680 |
| Sep 24, 2025 | 6.00 | 6.28 | 5.97 | 6.25 | 6.25 | 3.82% | 50,935,590 |
| Sep 23, 2025 | 6.05 | 6.06 | 5.93 | 6.02 | 6.02 | -0.82% | 28,090,110 |
| Sep 22, 2025 | 6.12 | 6.14 | 5.98 | 6.07 | 6.07 | -0.82% | 27,361,710 |
| Sep 19, 2025 | 6.04 | 6.20 | 6.04 | 6.12 | 6.12 | 1.66% | 37,608,290 |
| Sep 18, 2025 | 6.30 | 6.30 | 5.93 | 6.02 | 6.02 | -4.44% | 68,627,510 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.22 | 6.30 | 6.30 | -1.25% | 39,341,040 |
| Sep 16, 2025 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | 0.31% | 56,985,600 |
| Sep 15, 2025 | 6.41 | 6.43 | 6.29 | 6.36 | 6.36 | -0.93% | 33,244,520 |
| Sep 12, 2025 | 6.49 | 6.51 | 6.34 | 6.42 | 6.42 | -1.38% | 32,113,530 |
| Sep 11, 2025 | 6.35 | 6.52 | 6.28 | 6.51 | 6.51 | 2.52% | 51,968,600 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.28 | 6.35 | 6.35 | -2.76% | 61,229,680 |
| Sep 9, 2025 | 6.56 | 6.65 | 6.47 | 6.53 | 6.53 | -1.06% | 42,653,070 |
| Sep 8, 2025 | 6.44 | 6.62 | 6.43 | 6.60 | 6.60 | 2.01% | 56,516,690 |
| Sep 5, 2025 | 6.31 | 6.50 | 6.25 | 6.47 | 6.47 | 2.37% | 52,148,190 |
| Sep 4, 2025 | 6.30 | 6.35 | 6.16 | 6.32 | 6.32 | - | 59,271,640 |
| Sep 3, 2025 | 6.42 | 6.47 | 6.26 | 6.32 | 6.32 | -1.40% | 54,901,010 |
| Sep 2, 2025 | 6.65 | 6.66 | 6.36 | 6.41 | 6.41 | -3.32% | 61,810,750 |
| Sep 1, 2025 | 6.69 | 6.78 | 6.57 | 6.63 | 6.63 | -0.90% | 62,043,320 |
| Aug 29, 2025 | 6.43 | 6.71 | 6.41 | 6.69 | 6.69 | 4.04% | 99,664,300 |
| Aug 28, 2025 | 6.37 | 6.52 | 6.29 | 6.43 | 6.43 | 0.31% | 69,278,210 |
| Aug 27, 2025 | 6.49 | 6.71 | 6.39 | 6.41 | 6.41 | -1.84% | 105,253,600 |
| Aug 26, 2025 | 6.23 | 6.62 | 6.15 | 6.53 | 6.53 | 4.82% | 122,997,900 |
| Aug 25, 2025 | 6.12 | 6.34 | 6.07 | 6.23 | 6.23 | 2.64% | 90,374,320 |
| Aug 22, 2025 | 6.10 | 6.13 | 5.97 | 6.07 | 6.07 | -0.49% | 80,875,050 |
| Aug 21, 2025 | 5.79 | 6.22 | 5.78 | 6.10 | 6.10 | 5.35% | 178,600,600 |
| Aug 20, 2025 | 5.72 | 5.85 | 5.69 | 5.79 | 5.79 | 0.52% | 46,466,840 |
| Aug 19, 2025 | 5.89 | 5.91 | 5.74 | 5.76 | 5.76 | -2.21% | 60,492,040 |
| Aug 18, 2025 | 5.97 | 6.03 | 5.81 | 5.89 | 5.89 | -0.51% | 79,721,660 |
| Aug 15, 2025 | 5.68 | 6.03 | 5.66 | 5.92 | 5.92 | 3.86% | 88,352,340 |
| Aug 14, 2025 | 5.82 | 5.82 | 5.69 | 5.70 | 5.70 | -2.06% | 59,914,030 |
| Aug 13, 2025 | 5.86 | 5.90 | 5.80 | 5.82 | 5.82 | -1.36% | 56,409,780 |
| Aug 12, 2025 | 5.79 | 5.94 | 5.69 | 5.90 | 5.90 | 1.72% | 81,282,120 |
| Aug 11, 2025 | 5.81 | 5.84 | 5.70 | 5.80 | 5.80 | 0.17% | 76,279,310 |
| Aug 8, 2025 | 5.86 | 5.93 | 5.74 | 5.79 | 5.79 | 3.02% | 100,451,300 |
| Aug 7, 2025 | 5.70 | 5.74 | 5.57 | 5.62 | 5.62 | -1.92% | 57,667,040 |
| Aug 6, 2025 | 5.70 | 5.79 | 5.65 | 5.73 | 5.73 | - | 42,832,700 |
| Aug 5, 2025 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | 0.70% | 46,969,760 |
| Aug 4, 2025 | 5.67 | 5.71 | 5.60 | 5.69 | 5.69 | -0.87% | 64,747,490 |
| Aug 1, 2025 | 5.74 | 5.82 | 5.69 | 5.74 | 5.74 | -0.52% | 76,176,260 |
| Jul 31, 2025 | 5.97 | 6.09 | 5.72 | 5.77 | 5.77 | -5.25% | 155,071,900 |
| Jul 30, 2025 | 6.12 | 6.22 | 6.01 | 6.09 | 6.09 | 0.33% | 125,114,100 |
| Jul 29, 2025 | 5.90 | 6.09 | 5.72 | 6.07 | 6.07 | 2.36% | 140,588,000 |
| Jul 28, 2025 | 5.81 | 6.03 | 5.70 | 5.93 | 5.93 | -1.17% | 172,639,900 |
| Jul 25, 2025 | 5.83 | 6.24 | 5.82 | 6.00 | 6.00 | 4.17% | 270,251,000 |
| Jul 24, 2025 | 5.51 | 5.78 | 5.43 | 5.76 | 5.76 | 3.97% | 135,570,800 |
| Jul 23, 2025 | 5.66 | 5.77 | 5.50 | 5.54 | 5.54 | -2.81% | 129,580,100 |
| Jul 22, 2025 | 5.47 | 5.71 | 5.38 | 5.70 | 5.70 | 4.20% | 199,466,700 |
| Jul 21, 2025 | 5.19 | 5.47 | 5.19 | 5.47 | 5.47 | 10.06% | 220,298,700 |
| Jul 18, 2025 | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | 0.40% | 34,137,580 |
| Jul 17, 2025 | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 22,554,680 |
| Jul 16, 2025 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -1.00% | 32,224,030 |
| Jul 15, 2025 | 5.04 | 5.05 | 4.97 | 4.99 | 4.99 | -0.40% | 29,080,520 |
| Jul 14, 2025 | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.99% | 30,916,090 |
| Jul 11, 2025 | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | -0.59% | 42,074,380 |