Inner Mongolia Berun Chemical Company Limited (SHE:000683)
China
· Delayed Price · Currency is CNY 6.15
-0.10 (-1.60%)
Sep 29, 2025, 11:44 AM CST
SHE:000683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.20 | 6.34 | 6.19 | 6.25 | 6.25 | - | 43,192,498 |
| Sep 25, 2025 | 6.25 | 6.39 | 6.19 | 6.25 | 6.25 | - | 36,983,683 |
| Sep 24, 2025 | 6.00 | 6.28 | 5.97 | 6.25 | 6.25 | 3.82% | 51,286,291 |
| 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% | 27,686,013 |
| Sep 19, 2025 | 6.04 | 6.20 | 6.04 | 6.12 | 6.12 | 1.66% | 37,608,298 |
| Sep 18, 2025 | 6.30 | 6.30 | 5.93 | 6.02 | 6.02 | -4.44% | 68,627,512 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.22 | 6.30 | 6.30 | -1.25% | 39,698,146 |
| Sep 16, 2025 | 6.53 | 6.60 | 6.28 | 6.38 | 6.38 | 0.31% | 57,343,000 |
| Sep 15, 2025 | 6.41 | 6.43 | 6.29 | 6.36 | 6.36 | -0.93% | 33,602,928 |
| Sep 12, 2025 | 6.49 | 6.51 | 6.34 | 6.42 | 6.42 | -1.38% | 32,440,538 |
| Sep 11, 2025 | 6.35 | 6.52 | 6.28 | 6.51 | 6.51 | 2.52% | 52,262,068 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.28 | 6.35 | 6.35 | -2.76% | 61,462,984 |
| Sep 9, 2025 | 6.56 | 6.65 | 6.47 | 6.53 | 6.53 | -1.06% | 43,284,773 |
| Sep 8, 2025 | 6.44 | 6.62 | 6.43 | 6.60 | 6.60 | 2.01% | 56,900,891 |
| Sep 5, 2025 | 6.31 | 6.50 | 6.25 | 6.47 | 6.47 | 2.37% | 52,301,492 |
| Sep 4, 2025 | 6.30 | 6.35 | 6.16 | 6.32 | 6.32 | - | 59,271,647 |
| Sep 3, 2025 | 6.42 | 6.47 | 6.26 | 6.32 | 6.32 | -1.40% | 55,389,015 |
| Sep 2, 2025 | 6.65 | 6.66 | 6.36 | 6.41 | 6.41 | -3.32% | 61,810,756 |
| Sep 1, 2025 | 6.69 | 6.78 | 6.57 | 6.63 | 6.63 | -0.90% | 62,445,829 |
| Aug 29, 2025 | 6.43 | 6.71 | 6.41 | 6.69 | 6.69 | 4.04% | 100,013,602 |
| Aug 28, 2025 | 6.37 | 6.52 | 6.29 | 6.43 | 6.43 | 0.31% | 69,278,213 |
| Aug 27, 2025 | 6.49 | 6.71 | 6.39 | 6.41 | 6.41 | -1.84% | 105,253,602 |
| Aug 26, 2025 | 6.23 | 6.62 | 6.15 | 6.53 | 6.53 | 4.82% | 123,898,437 |
| Aug 25, 2025 | 6.12 | 6.34 | 6.07 | 6.23 | 6.23 | 2.64% | 90,374,326 |
| Aug 22, 2025 | 6.10 | 6.13 | 5.97 | 6.07 | 6.07 | -0.49% | 80,875,058 |
| Aug 21, 2025 | 5.79 | 6.22 | 5.78 | 6.10 | 6.10 | 5.35% | 179,444,383 |
| Aug 20, 2025 | 5.72 | 5.85 | 5.69 | 5.79 | 5.79 | 0.52% | 46,776,143 |
| Aug 19, 2025 | 5.89 | 5.91 | 5.74 | 5.76 | 5.76 | -2.21% | 61,144,803 |
| 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% | 89,150,140 |
| Aug 14, 2025 | 5.82 | 5.82 | 5.69 | 5.70 | 5.70 | -2.06% | 60,200,816 |
| Aug 13, 2025 | 5.86 | 5.90 | 5.80 | 5.82 | 5.82 | -1.36% | 56,734,085 |
| Aug 12, 2025 | 5.79 | 5.94 | 5.69 | 5.90 | 5.90 | 1.72% | 81,667,617 |
| Aug 11, 2025 | 5.81 | 5.84 | 5.70 | 5.80 | 5.80 | 0.17% | 76,700,111 |
| Aug 8, 2025 | 5.86 | 5.93 | 5.74 | 5.79 | 5.79 | 3.02% | 100,451,312 |
| Aug 7, 2025 | 5.70 | 5.74 | 5.57 | 5.62 | 5.62 | -1.92% | 57,667,045 |
| Aug 6, 2025 | 5.70 | 5.79 | 5.65 | 5.73 | 5.73 | - | 43,431,600 |
| Aug 5, 2025 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | 0.70% | 47,575,369 |
| Aug 4, 2025 | 5.67 | 5.71 | 5.60 | 5.69 | 5.69 | -0.87% | 64,747,498 |
| Aug 1, 2025 | 5.74 | 5.82 | 5.69 | 5.74 | 5.74 | -0.52% | 76,176,262 |
| Jul 31, 2025 | 5.97 | 6.09 | 5.72 | 5.77 | 5.77 | -5.25% | 155,071,975 |
| Jul 30, 2025 | 6.12 | 6.22 | 6.01 | 6.09 | 6.09 | 0.33% | 125,769,198 |
| Jul 29, 2025 | 5.90 | 6.09 | 5.72 | 6.07 | 6.07 | 2.36% | 142,191,324 |
| Jul 28, 2025 | 5.81 | 6.03 | 5.70 | 5.93 | 5.93 | -1.17% | 173,706,013 |
| Jul 25, 2025 | 5.83 | 6.24 | 5.82 | 6.00 | 6.00 | 4.17% | 270,251,061 |
| Jul 24, 2025 | 5.51 | 5.78 | 5.43 | 5.76 | 5.76 | 3.97% | 137,687,602 |
| Jul 23, 2025 | 5.66 | 5.77 | 5.50 | 5.54 | 5.54 | -2.81% | 130,751,461 |
| Jul 22, 2025 | 5.47 | 5.71 | 5.38 | 5.70 | 5.70 | 4.20% | 201,335,944 |
| Jul 21, 2025 | 5.19 | 5.47 | 5.19 | 5.47 | 5.47 | 10.06% | 220,298,716 |