Shaanxi Beiyuan Chemical Industry Group Co., Ltd. (601568.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4200 | 4.4800 | 4.3700 | 4.4500 | 4.4500 | 12,384,459 |
| 29 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | 14,655,240 |
| 26 Apr 2024 | 4.2000 | 4.2800 | 4.1700 | 4.2700 | 4.2700 | 12,900,210 |
| 25 Apr 2024 | 4.1500 | 4.2500 | 4.1400 | 4.2000 | 4.2000 | 11,770,290 |
| 24 Apr 2024 | 4.1400 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 9,965,480 |
| 23 Apr 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 13,276,412 |
| 22 Apr 2024 | 4.2000 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 14,743,450 |
| 19 Apr 2024 | 4.3500 | 4.3600 | 4.1500 | 4.2300 | 4.2300 | 24,151,192 |
| 18 Apr 2024 | 4.4900 | 4.5100 | 4.3700 | 4.3800 | 4.3800 | 20,001,010 |
| 17 Apr 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4900 | 4.4900 | 16,090,795 |
| 16 Apr 2024 | 4.4600 | 4.5300 | 4.2900 | 4.3000 | 4.3000 | 21,664,070 |
| 15 Apr 2024 | 4.4600 | 4.5400 | 4.3700 | 4.4800 | 4.4800 | 13,550,530 |
| 12 Apr 2024 | 4.5200 | 4.5300 | 4.4200 | 4.4500 | 4.4500 | 11,368,275 |
| 11 Apr 2024 | 4.4800 | 4.6000 | 4.4700 | 4.5200 | 4.5200 | 13,496,735 |
| 10 Apr 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 12,849,250 |
| 09 Apr 2024 | 4.5500 | 4.6100 | 4.5300 | 4.5700 | 4.5700 | 10,955,930 |
| 08 Apr 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 13,518,380 |
| 03 Apr 2024 | 4.5600 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 12,057,680 |
| 02 Apr 2024 | 4.5100 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 10,905,808 |
| 01 Apr 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 11,490,543 |
| 29 Mar 2024 | 4.4100 | 4.4400 | 4.4000 | 4.4800 | 4.4800 | 4,183,410 |
| 28 Mar 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 8,448,530 |
| 27 Mar 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 8,071,541 |
| 26 Mar 2024 | 4.4700 | 4.5200 | 4.4200 | 4.4700 | 4.4700 | 11,489,130 |
| 25 Mar 2024 | 4.4700 | 4.5500 | 4.4500 | 4.4700 | 4.4700 | 9,806,460 |
| 22 Mar 2024 | 4.5500 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 9,685,800 |
| 21 Mar 2024 | 4.6700 | 4.6800 | 4.5600 | 4.5700 | 4.5700 | 12,828,180 |
| 20 Mar 2024 | 4.6900 | 4.7100 | 4.6600 | 4.6600 | 4.6600 | 10,527,569 |
| 19 Mar 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7000 | 4.7000 | 8,670,784 |
| 18 Mar 2024 | 4.7300 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 11,566,669 |
| 15 Mar 2024 | 4.7000 | 4.7400 | 4.6700 | 4.7000 | 4.7000 | 12,888,909 |
| 14 Mar 2024 | 4.8200 | 4.8400 | 4.6800 | 4.7100 | 4.7100 | 15,501,790 |
| 13 Mar 2024 | 4.7500 | 4.8800 | 4.6800 | 4.8200 | 4.8200 | 24,744,845 |
| 12 Mar 2024 | 4.7700 | 5.0000 | 4.7300 | 4.8200 | 4.8200 | 25,784,025 |
| 11 Mar 2024 | 4.6800 | 4.7700 | 4.6600 | 4.7600 | 4.7600 | 9,233,925 |
| 08 Mar 2024 | 4.7100 | 4.7500 | 4.6400 | 4.6900 | 4.6900 | 9,007,126 |
| 07 Mar 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7200 | 4.7200 | 11,006,339 |
| 06 Mar 2024 | 4.7000 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 9,737,531 |
| 05 Mar 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 7,689,260 |
| 04 Mar 2024 | 4.8400 | 4.8400 | 4.7300 | 4.7300 | 4.7300 | 11,453,331 |
| 01 Mar 2024 | 4.8300 | 4.8800 | 4.8100 | 4.8300 | 4.8300 | 9,113,750 |
| 29 Feb 2024 | 4.7100 | 4.8200 | 4.7100 | 4.8200 | 4.8200 | 10,038,109 |
| 28 Feb 2024 | 4.7800 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 15,264,079 |
| 27 Feb 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7800 | 4.7800 | 8,523,685 |
| 26 Feb 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7600 | 4.7600 | 9,130,388 |
| 23 Feb 2024 | 4.8000 | 4.8000 | 4.7300 | 4.7900 | 4.7900 | 9,394,650 |
| 22 Feb 2024 | 4.7800 | 4.8200 | 4.7400 | 4.8000 | 4.8000 | 8,614,190 |
| 21 Feb 2024 | 4.7800 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 11,460,218 |
| 20 Feb 2024 | 4.7200 | 4.8300 | 4.6600 | 4.8100 | 4.8100 | 11,452,780 |
| 19 Feb 2024 | 4.8800 | 4.8800 | 4.6800 | 4.7300 | 4.7300 | 20,017,711 |
| 08 Feb 2024 | 4.7500 | 4.9900 | 4.7400 | 4.8100 | 4.8100 | 31,519,485 |
| 07 Feb 2024 | 4.4500 | 4.7600 | 4.3900 | 4.7600 | 4.7600 | 33,015,732 |
| 06 Feb 2024 | 4.0600 | 4.4600 | 4.0300 | 4.4500 | 4.4500 | 16,656,037 |
| 05 Feb 2024 | 4.2500 | 4.2500 | 3.9500 | 4.1100 | 4.1100 | 19,833,224 |
| 02 Feb 2024 | 4.3700 | 4.4900 | 4.1600 | 4.2600 | 4.2600 | 15,438,165 |
| 01 Feb 2024 | 4.4100 | 4.4700 | 4.3500 | 4.3700 | 4.3700 | 9,700,942 |
| 31 Jan 2024 | 4.5300 | 4.5900 | 4.4200 | 4.4400 | 4.4400 | 8,902,198 |
| 30 Jan 2024 | 4.6400 | 4.7000 | 4.5500 | 4.5700 | 4.5700 | 9,141,895 |
| 29 Jan 2024 | 4.7400 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 10,362,270 |
| 26 Jan 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7400 | 4.7400 | 10,346,578 |
| 25 Jan 2024 | 4.4800 | 4.6900 | 4.4500 | 4.6900 | 4.6900 | 11,270,594 |
| 24 Jan 2024 | 4.3900 | 4.4700 | 4.2900 | 4.4600 | 4.4600 | 9,238,980 |
| 23 Jan 2024 | 4.3600 | 4.4200 | 4.2800 | 4.3900 | 4.3900 | 10,731,718 |
| 22 Jan 2024 | 4.6600 | 4.6600 | 4.3400 | 4.3800 | 4.3800 | 14,180,474 |
| 19 Jan 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6600 | 4.6600 | 6,066,600 |
| 18 Jan 2024 | 4.7600 | 4.7700 | 4.5600 | 4.6800 | 4.6800 | 12,739,470 |
| 17 Jan 2024 | 4.8400 | 4.8700 | 4.7600 | 4.7600 | 4.7600 | 5,743,380 |
| 16 Jan 2024 | 4.8500 | 4.8700 | 4.7900 | 4.8500 | 4.8500 | 5,028,424 |
| 15 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 12 Jan 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8300 | 4.8300 | 5,221,030 |
| 11 Jan 2024 | 4.7800 | 4.8400 | 4.7600 | 4.8100 | 4.8100 | 6,706,450 |
| 10 Jan 2024 | 4.7900 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 5,607,150 |
| 09 Jan 2024 | 4.7700 | 4.8300 | 4.7500 | 4.8000 | 4.8000 | 6,348,860 |
| 08 Jan 2024 | 4.8500 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 8,131,500 |
| 05 Jan 2024 | 4.8500 | 4.9300 | 4.8500 | 4.8600 | 4.8600 | 10,366,376 |
| 04 Jan 2024 | 4.9000 | 4.9200 | 4.8700 | 4.8900 | 4.8900 | 10,143,290 |
| 03 Jan 2024 | 4.8200 | 4.9100 | 4.8100 | 4.8900 | 4.8900 | 10,766,551 |
| 02 Jan 2024 | 4.7500 | 4.8700 | 4.7300 | 4.8400 | 4.8400 | 13,754,940 |
| 29 Dec 2023 | 4.6900 | 4.7700 | 4.6900 | 4.7400 | 4.7400 | 7,332,300 |
| 28 Dec 2023 | 4.6300 | 4.7000 | 4.6200 | 4.6900 | 4.6900 | 7,224,920 |
| 27 Dec 2023 | 4.6500 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 6,788,217 |
| 26 Dec 2023 | 4.6100 | 4.6900 | 4.6100 | 4.6400 | 4.6400 | 6,797,408 |
| 25 Dec 2023 | 4.6600 | 4.6700 | 4.6100 | 4.6300 | 4.6300 | 8,159,940 |
| 22 Dec 2023 | 4.6700 | 4.7300 | 4.6100 | 4.6600 | 4.6600 | 10,557,650 |
| 21 Dec 2023 | 4.6900 | 4.6900 | 4.6000 | 4.6700 | 4.6700 | 7,899,250 |
| 20 Dec 2023 | 4.6900 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 5,475,390 |
| 19 Dec 2023 | 4.7100 | 4.7200 | 4.6500 | 4.6800 | 4.6800 | 7,418,860 |
| 18 Dec 2023 | 4.7500 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 9,197,960 |
| 15 Dec 2023 | 4.8000 | 4.8100 | 4.7500 | 4.7600 | 4.7600 | 6,831,820 |
| 14 Dec 2023 | 4.8000 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 5,470,060 |
| 13 Dec 2023 | 4.8400 | 4.8500 | 4.7800 | 4.7900 | 4.7900 | 6,421,538 |
| 12 Dec 2023 | 4.8200 | 4.8600 | 4.7900 | 4.8400 | 4.8400 | 6,681,480 |
| 11 Dec 2023 | 4.7800 | 4.8500 | 4.7600 | 4.8300 | 4.8300 | 10,517,740 |
| 08 Dec 2023 | 4.8600 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 7,503,960 |
| 07 Dec 2023 | 4.8800 | 4.8800 | 4.8200 | 4.8500 | 4.8500 | 6,240,190 |
| 06 Dec 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 6,984,880 |
| 05 Dec 2023 | 4.9000 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 7,860,150 |
| 04 Dec 2023 | 4.9100 | 4.9300 | 4.8900 | 4.9000 | 4.9000 | 6,758,100 |
| 01 Dec 2023 | 4.9400 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 8,523,537 |
| 30 Nov 2023 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 6,284,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.