Stock listing

Shenzhen:300796 BSM Chemical Co., Ltd. (贝斯美) 股价

Follow BSM Chemical Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300796

¥5.90 CNY +0.03 (+0.5%)

Close on Nov 2, 2026

Past year -39.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥5.76 – ¥5.97 CNYNov 2, 2026
Volume
5.18M sharesNov 2, 2026
Market cap
¥2.13B CNYAt the close on Nov 2, 2026 · price × 361.1M shares outstanding
52-week range
¥5.76 – ¥11.10 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥27.16M CNYMedian day 3.99M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
BSM Chemical Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300796 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.90+0.03+0.5%¥5.93¥5.97¥5.765,176,100
¥5.87-0.31-5.0%¥6.02¥6.19¥5.874,898,244
¥6.18-0.01-0.2%¥6.18¥6.28¥6.143,411,900
¥6.19+0.09+1.5%¥6.16¥6.28¥6.133,113,100
¥6.10-0.32-5.0%¥6.39¥6.44¥6.102,730,800
¥6.42+0.06+0.9%¥6.36¥6.48¥6.343,961,267
¥6.36+0.06+1.0%¥6.23¥6.39¥6.044,857,508
¥6.30-0.13-2.0%¥6.41¥6.47¥6.284,006,500
¥6.43-0.10-1.5%¥6.54¥6.59¥6.422,707,064
¥6.53+0.05+0.8%¥6.51¥6.60¥6.452,464,564
¥6.48-0.14-2.1%¥6.61¥6.63¥6.364,270,100
¥6.62+0.10+1.5%¥6.59¥6.76¥6.554,193,700
¥6.52-0.18-2.7%¥6.61¥6.70¥6.514,074,472
¥6.70-0.20-2.9%¥6.88¥6.97¥6.704,335,000
¥6.90+0.10+1.5%¥6.73¥6.96¥6.643,488,400
¥6.80-0.13-1.9%¥6.93¥6.95¥6.742,803,500
¥6.93-0.06-0.9%¥6.96¥6.98¥6.754,130,800
¥6.99-0.05-0.7%¥7.03¥7.11¥6.934,302,600
¥7.04+0.12+1.7%¥6.94¥7.32¥6.927,140,999
¥6.92+0.01+0.1%¥6.89¥6.96¥6.822,706,504
¥6.91+0.04+0.6%¥6.87¥6.97¥6.803,429,200
¥6.87-0.01-0.1%¥6.85¥6.92¥6.822,833,700
¥6.88-0.01-0.1%¥6.91¥6.93¥6.802,162,400
¥6.89-0.03-0.4%¥6.95¥6.98¥6.833,971,400
¥6.92+0.12+1.8%¥6.79¥6.97¥6.754,049,500
¥6.80-0.05-0.7%¥6.86¥6.95¥6.763,438,100
¥6.85+0.12+1.8%¥6.76¥6.87¥6.623,752,100
¥6.73+0.06+0.9%¥6.67¥6.77¥6.553,457,030
¥6.67-0.15-2.2%¥6.83¥6.88¥6.633,621,800
¥6.82+0.01+0.1%¥6.81¥6.90¥6.752,977,860
¥6.81-0.19-2.7%¥6.94¥7.00¥6.723,722,129
¥7.00-0.18-2.5%¥7.15¥7.20¥7.005,171,750
¥7.18-0.12-1.6%¥7.27¥7.31¥7.175,122,930
¥7.30+0.31+4.4%¥7.02¥7.32¥6.996,241,100
¥6.99+0.04+0.6%¥7.03¥7.04¥6.933,056,700
¥6.95-0.01-0.1%¥7.01¥7.08¥6.903,044,280
¥6.96-0.16-2.2%¥7.14¥7.19¥6.824,666,375
¥7.12-0.10-1.4%¥7.19¥7.19¥7.055,665,254
¥7.22+0.16+2.3%¥7.03¥7.27¥7.006,804,900
¥7.06+0.07+1.0%¥6.93¥7.09¥6.915,107,100
¥6.99+0.15+2.2%¥6.87¥7.04¥6.825,497,600
¥6.84-0.02-0.3%¥6.80¥6.87¥6.802,862,800
¥6.86+0.05+0.7%¥6.81¥6.90¥6.793,091,000
¥6.81+0.15+2.3%¥6.69¥6.83¥6.644,100,100
¥6.66-0.04-0.6%¥6.72¥6.79¥6.633,885,981
¥6.70-0.03-0.4%¥6.70¥6.74¥6.573,574,289
¥6.73+0.13+2.0%¥6.62¥6.79¥6.623,830,720
¥6.60-0.15-2.2%¥6.70¥6.73¥6.574,094,860
¥6.75+0.01+0.1%¥6.71¥6.78¥6.653,670,260
¥6.74+0.13+2.0%¥6.66¥6.75¥6.583,209,060
¥6.61-0.03-0.5%¥6.64¥6.74¥6.582,814,700
¥6.64-0.15-2.2%¥6.79¥6.79¥6.644,023,660
¥6.79+0.03+0.4%¥6.75¥6.82¥6.723,239,620
¥6.76-0.02-0.3%¥6.82¥6.83¥6.694,134,800
¥6.78+0.19+2.9%¥6.61¥6.83¥6.575,404,500
¥6.59-0.07-1.1%¥6.67¥6.67¥6.475,050,904
¥6.66+0.09+1.4%¥6.56¥6.66¥6.514,507,310
¥6.57-0.04-0.6%¥6.61¥6.63¥6.514,672,432
¥6.61-0.01-0.2%¥6.62¥6.68¥6.564,457,300
¥6.62+0.16+2.5%¥6.47¥6.65¥6.454,594,200
Ticker
Shenzhen:300796
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Bsm Chemical's Actual Controller Released On Bail Pending Trial

Dec 12, 2025

Closed ¥8.41 (-1.3%) on Dec 15, 2025

Bsm Chemical's Actual Controller Investigated By China's Securities Regulator

Oct 31, 2025

All BSM Chemical Co., Ltd. news

BSM Chemical Co., Ltd. on 6ix

News releases
1 in the last 12 months · 2 in all · newest Dec 12, 2025 · oldest 2025

Log in to ask 6ix AI your own questions about BSM Chemical Co., Ltd.