Shaoxing BSM Chemical Co., Ltd. - 300796.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.79	11.64	11.64	11.8	11.43	30M
August 15, 2025	11.22	11.78	11.78	12	11.15	40.31M
August 14, 2025	10.86	11.19	11.19	11.39	10.8	36.72M
August 13, 2025	10.75	10.83	10.83	10.94	10.66	14.46M
August 12, 2025	10.84	10.74	10.74	10.86	10.72	9.01M
August 11, 2025	10.68	10.82	10.82	10.82	10.62	9.77M
August 08, 2025	10.77	10.66	10.66	10.78	10.62	9.09M
August 07, 2025	10.84	10.79	10.79	10.94	10.77	10.31M
August 06, 2025	10.78	10.83	10.83	10.87	10.75	8.41M
August 05, 2025	10.66	10.81	10.81	10.84	10.65	9.45M
August 04, 2025	10.58	10.68	10.68	10.68	10.49	7.34M
August 01, 2025	10.63	10.68	10.68	10.79	10.63	8.43M
July 31, 2025	10.71	10.68	10.68	10.8	10.57	12.62M
July 30, 2025	10.78	10.77	10.77	10.98	10.66	13.05M
July 29, 2025	10.81	10.81	10.81	10.83	10.62	12.76M
July 28, 2025	10.84	10.87	10.87	11.03	10.8	13.58M
July 25, 2025	10.69	10.84	10.84	10.89	10.65	17.47M
July 24, 2025	10.6	10.68	10.68	10.73	10.59	13.41M
July 23, 2025	10.88	10.59	10.59	10.96	10.53	20.16M
July 22, 2025	10.98	10.83	10.83	11.2	10.71	29.44M
July 21, 2025	10.42	10.57	10.57	10.65	10.4	11.47M
July 18, 2025	10.48	10.45	10.45	10.53	10.36	9.29M
July 17, 2025	10.44	10.49	10.49	10.65	10.35	9.35M
July 16, 2025	10.4	10.43	10.43	10.49	10.36	6.77M
July 15, 2025	10.6	10.38	10.38	10.62	10.31	10.48M
July 14, 2025	10.5	10.66	10.66	10.68	10.42	9.37M
July 11, 2025	10.51	10.57	10.57	10.62	10.42	9.33M
July 10, 2025	10.51	10.52	10.52	10.58	10.43	10.78M
July 09, 2025	10.68	10.56	10.56	10.76	10.53	13.15M
July 08, 2025	10.65	10.72	10.72	10.77	10.53	15.37M
July 07, 2025	10.44	10.62	10.62	10.7	10.39	16.07M
July 04, 2025	10.41	10.44	10.44	10.66	10.41	18.81M
July 03, 2025	10.26	10.66	10.66	10.8	10.23	30.53M
July 02, 2025	10.35	10.28	10.28	10.36	10.22	10.38M
July 01, 2025	10.31	10.36	10.36	10.42	10.18	15.84M
June 30, 2025	10.22	10.31	10.31	10.31	10.16	11.9M
June 27, 2025	10.15	10.22	10.22	10.29	10.15	11.76M
June 26, 2025	10.27	10.18	10.18	10.38	10.15	16.91M
June 25, 2025	10.3	10.27	10.27	10.36	10.18	15.95M
June 24, 2025	10.4	10.3	10.3	10.48	10.21	16.62M
June 23, 2025	10.05	10.31	10.31	10.36	10	13.74M
June 20, 2025	10.37	10.15	10.15	10.48	10.14	14.19M
June 19, 2025	10.6	10.33	10.33	10.66	10.28	18.72M
June 18, 2025	10.91	10.62	10.62	10.94	10.55	30.32M
June 17, 2025	11.56	11.05	11.05	12.03	10.88	44.98M
June 16, 2025	11.46	11.67	11.67	11.8	11.14	25.86M
June 13, 2025	12.4	11.46	11.46	12.65	11.3	45.9M
June 12, 2025	12.21	12.89	12.89	12.97	11.85	57.76M
June 11, 2025	14.29	12.55	12.55	14.29	12.15	81.43M
June 10, 2025	12.16	13.63	13.63	14.64	11.9	94.51M
June 09, 2025	10.89	12.2	12.2	12.87	10.8	51.37M
June 06, 2025	10.88	10.94	10.94	11.49	10.79	37.5M
June 05, 2025	10.78	11.17	11.17	11.43	10.45	45.29M
June 04, 2025	10.92	10.76	10.76	11.08	10.45	33.07M
June 03, 2025	10.89	10.96	10.96	11.2	10.65	42.86M
May 30, 2025	11.18	11.2	11.2	12.21	10.2	61.2M
May 29, 2025	9.4	11.51	11.51	11.51	9.31	62.7M
May 28, 2025	10	9.59	9.59	10.01	9.38	23.41M
May 27, 2025	8.93	10.04	10.04	10.46	8.82	26.6M
May 26, 2025	8.97	8.93	8.93	9	8.83	4.44M

Shaoxing BSM Chemical Co., Ltd. (300796.SZ) SHZ