Skip to main content
BSM Chemical Co.,Ltd. (SHE:300796)
China flag China · Delayed Price · Currency is CNY
9.00
+0.21 (2.39%)
Apr 30, 2026, 3:04 PM CST

BSM Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.478.988.478.95-1.82%1,162,300
Apr 29, 20268.689.008.558.798.791.38%7,412,944
Apr 28, 20268.668.998.608.678.67-0.23%7,499,558
Apr 27, 20268.348.748.168.698.694.07%11,810,950
Apr 24, 20268.478.478.198.358.35-1.42%8,552,060
Apr 23, 20268.448.548.318.478.47-0.47%6,643,856
Apr 22, 20268.828.898.438.518.51-5.97%14,835,052
Apr 21, 20269.109.148.979.059.05-0.77%3,714,460
Apr 20, 20269.119.188.939.129.120.44%5,314,760
Apr 17, 20269.169.388.979.089.08-0.77%7,256,000
Apr 16, 20269.029.188.969.159.151.33%4,947,990
Apr 15, 20268.979.148.879.039.031.01%6,881,844
Apr 14, 20269.009.038.858.948.94-0.33%4,108,600
Apr 13, 20269.099.098.908.978.97-1.64%4,324,964
Apr 10, 20269.109.239.089.129.120.11%3,800,000
Apr 9, 20269.209.329.059.119.11-1.62%5,091,100
Apr 8, 20269.259.299.159.269.260.11%5,563,652
Apr 7, 20268.889.268.789.259.255.23%8,013,400
Apr 3, 20269.109.128.758.798.79-3.19%5,393,800
Apr 2, 20269.219.298.999.089.08-1.52%6,422,960
Apr 1, 20269.249.299.169.229.221.32%3,762,800
Mar 31, 20269.389.449.079.109.10-2.78%4,907,500
Mar 30, 20269.239.469.229.369.360.32%5,358,360
Mar 27, 20268.819.428.719.339.334.71%9,022,900
Mar 26, 20268.959.148.878.918.91-0.78%4,222,756
Mar 25, 20268.839.028.808.988.981.35%4,410,500
Mar 24, 20268.698.908.488.868.863.50%8,090,300
Mar 23, 20268.849.008.498.568.56-4.89%8,270,799
Mar 20, 20269.289.358.989.009.00-3.02%6,718,560
Mar 19, 20269.559.579.279.289.28-2.83%6,313,900
Mar 18, 20269.659.659.369.559.550.32%6,758,400
Mar 17, 20269.669.859.389.529.52-1.55%7,942,452
Mar 16, 20269.9310.099.619.679.67-3.30%11,473,799
Mar 13, 20269.8010.109.8010.0010.001.73%13,301,700
Mar 12, 20269.849.979.759.839.830.51%8,520,159
Mar 11, 20269.879.949.709.789.78-0.91%8,111,900
Mar 10, 20269.929.999.809.879.87-7,109,900
Mar 9, 20269.9110.109.799.879.87-1.40%9,259,932
Mar 6, 20269.5010.039.5010.0110.014.93%13,059,790
Mar 5, 20269.689.739.459.549.54-0.10%7,556,752
Mar 4, 20269.419.699.349.559.550.32%9,921,652
Mar 3, 202610.1310.199.509.529.52-6.11%17,963,180
Mar 2, 202610.2010.469.8510.1410.14-2.12%21,053,000
Feb 27, 202610.3110.4910.1410.3610.36-21,554,940
Feb 26, 202610.7111.1010.3310.3610.36-0.10%34,191,760
Feb 25, 20269.9510.659.8810.3710.374.96%28,054,890
Feb 24, 20269.719.919.689.889.883.02%8,070,858
Feb 13, 20269.779.809.589.599.59-1.64%5,074,900
Feb 12, 20269.899.929.759.759.75-1.32%6,525,204
Feb 11, 20269.7810.069.779.889.880.71%9,517,792
Feb 10, 202610.0110.059.809.819.81-2.10%14,726,010
Feb 9, 20269.6310.209.5310.0210.025.36%20,265,360
Feb 6, 20269.419.599.369.519.511.06%4,562,692
Feb 5, 20269.499.599.409.419.41-0.95%4,703,518
Feb 4, 20269.499.639.439.509.500.11%4,116,876
Feb 3, 20269.359.509.309.499.491.93%5,107,220
Feb 2, 20269.619.619.309.319.31-3.22%6,596,900
Jan 30, 20269.469.649.409.629.621.69%8,362,696
Jan 29, 20269.669.679.439.469.46-2.07%7,028,760
Jan 28, 20269.609.739.549.669.660.84%7,043,456
Jan 27, 20269.609.679.359.589.58-0.52%7,640,440
Jan 26, 20269.699.759.569.639.63-0.31%7,828,194
Jan 23, 20269.529.719.479.669.661.36%8,344,424
Jan 22, 20269.479.659.409.539.530.32%8,062,200
Jan 21, 20269.319.529.289.509.501.50%8,707,600
Jan 20, 20269.409.429.279.369.36-7,204,668
Jan 19, 20269.099.399.009.369.362.52%11,298,640
Jan 16, 20268.989.258.899.139.133.05%12,468,800
Jan 15, 20268.758.898.758.868.860.45%4,933,578
Jan 14, 20268.958.958.728.828.82-1.23%9,257,080
Jan 13, 20268.888.988.808.938.930.22%7,917,136
Jan 12, 20268.818.988.778.918.911.48%7,583,364
Jan 9, 20268.788.838.658.788.78-0.34%6,387,320
Jan 8, 20268.708.848.658.818.810.92%4,137,790
Jan 7, 20268.838.858.718.738.73-1.13%5,254,312
Jan 6, 20268.778.878.768.838.831.03%4,088,202
Jan 5, 20268.688.778.638.748.740.58%3,398,520
Dec 31, 20258.778.798.668.698.69-0.91%2,583,998
Dec 30, 20258.738.888.728.778.770.11%4,803,612
Dec 29, 20258.638.858.588.768.761.39%5,427,200
Dec 26, 20258.698.758.618.648.64-0.69%3,208,740
Dec 25, 20258.628.738.608.708.700.93%3,100,600
Dec 24, 20258.548.638.468.628.620.70%2,701,600
Dec 23, 20258.588.648.538.568.56-0.47%2,536,900
Dec 22, 20258.628.648.578.608.600.12%3,039,420
Dec 19, 20258.488.618.488.598.591.18%3,442,980
Dec 18, 20258.318.728.268.498.492.04%6,580,796
Dec 17, 20258.418.428.168.328.32-1.07%5,774,900
Dec 16, 20258.428.488.278.418.41-5,254,100
Dec 15, 20258.528.568.398.418.41-1.29%4,045,460
Dec 12, 20258.668.708.508.528.52-1.62%4,275,500
Dec 11, 20258.908.908.668.668.66-2.37%3,927,360
Dec 10, 20258.878.938.808.878.87-0.11%2,912,332
Dec 9, 20259.009.048.888.888.88-1.33%2,959,428
Dec 8, 20259.019.098.989.009.00-0.11%4,493,360
Dec 5, 20258.939.038.819.019.010.67%4,465,460
Dec 4, 20258.889.008.788.958.951.02%5,205,656
Dec 3, 20259.059.068.828.868.86-1.88%5,390,900
Dec 2, 20259.119.118.999.039.03-0.77%4,039,700
Dec 1, 20259.069.149.069.109.10-3,785,360