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 |