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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.34	10.45	10.45	10.5	10.32	7.4M
September 04, 2025	10.3	10.33	10.33	10.45	10.19	7.97M
September 03, 2025	10.54	10.32	10.32	10.63	10.24	9.63M
September 02, 2025	10.87	10.58	10.58	10.9	10.45	13.57M
September 01, 2025	10.83	10.88	10.88	10.95	10.72	8.88M
August 29, 2025	10.93	10.86	10.86	11.13	10.83	10.38M
August 28, 2025	11.05	10.92	10.92	11.17	10.65	15.95M
August 27, 2025	11.33	11.13	11.13	11.47	11.02	17.78M
August 26, 2025	11.32	11.4	11.4	11.55	11.28	12.94M
August 25, 2025	11.53	11.37	11.37	11.54	11.27	18.01M
August 22, 2025	11.48	11.5	11.5	11.7	11.41	16.08M
August 21, 2025	12.02	11.56	11.56	12.03	11.53	20.86M
August 20, 2025	12.08	12	12	12.09	11.8	22.85M
August 19, 2025	11.54	12.25	12.25	12.63	11.43	34.09M
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

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