Baowu Magnesium Technology Co., Ltd Class A 002182
SZSE · China · Non-Energy Minerals
CNY 11.00-0.04 (-0.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.00 | -0.36% | CNY 11.02 | CNY 11.12 | CNY 10.94 | 6.83M |
| 2026-09-29 | CNY 11.04 | +0.64% | CNY 10.96 | CNY 11.12 | CNY 10.92 | 7.23M |
| 2026-09-28 | CNY 10.97 | -3.69% | CNY 11.40 | CNY 11.43 | CNY 10.88 | 10.28M |
| 2026-09-24 | CNY 11.39 | -2.32% | CNY 11.57 | CNY 11.73 | CNY 11.37 | 7.24M |
| 2026-09-23 | CNY 11.66 | +0.26% | CNY 11.61 | CNY 11.73 | CNY 11.52 | 7.36M |
| 2026-09-22 | CNY 11.63 | -0.34% | CNY 11.72 | CNY 11.82 | CNY 11.58 | 8.64M |
| 2026-09-21 | CNY 11.67 | +1.04% | CNY 11.57 | CNY 11.77 | CNY 11.55 | 6.61M |
| 2026-09-18 | CNY 11.55 | +1.76% | CNY 11.47 | CNY 11.72 | CNY 11.43 | 9.08M |
| 2026-09-17 | CNY 11.35 | -0.70% | CNY 11.34 | CNY 11.48 | CNY 11.32 | 7.47M |
| 2026-09-16 | CNY 11.43 | +0.88% | CNY 11.33 | CNY 11.50 | CNY 11.21 | 9.11M |
| 2026-09-15 | CNY 11.33 | -0.35% | CNY 11.37 | CNY 11.47 | CNY 11.30 | 6.91M |
| 2026-09-14 | CNY 11.37 | -0.52% | CNY 11.33 | CNY 11.44 | CNY 11.17 | 8.04M |
| 2026-09-11 | CNY 11.43 | -3.63% | CNY 11.62 | CNY 11.62 | CNY 11.17 | 18.88M |
| 2026-09-10 | CNY 11.86 | -1.98% | CNY 12.03 | CNY 12.09 | CNY 11.84 | 9.53M |
| 2026-09-09 | CNY 12.10 | -1.63% | CNY 12.29 | CNY 12.38 | CNY 12.02 | 11.12M |
| 2026-09-08 | CNY 12.30 | +0.99% | CNY 12.24 | CNY 12.38 | CNY 12.14 | 13.77M |
| 2026-09-07 | CNY 12.18 | +1.50% | CNY 11.97 | CNY 12.32 | CNY 11.92 | 12.28M |
| 2026-09-04 | CNY 12.00 | -2.36% | CNY 12.44 | CNY 12.48 | CNY 11.93 | 16.62M |
| 2026-09-03 | CNY 12.29 | +1.49% | CNY 12.22 | CNY 12.34 | CNY 12.11 | 13.26M |
| 2026-09-02 | CNY 12.11 | -0.49% | CNY 12.05 | CNY 12.20 | CNY 11.84 | 14.45M |
| 2026-09-01 | CNY 12.17 | -0.25% | CNY 12.23 | CNY 12.28 | CNY 12.10 | 12.73M |
| 2026-08-31 | CNY 12.20 | +0.33% | CNY 11.96 | CNY 12.24 | CNY 11.77 | 12.55M |
| 2026-08-28 | CNY 12.16 | -1.38% | CNY 12.30 | CNY 12.34 | CNY 12.08 | 13.35M |
| 2026-08-27 | CNY 12.33 | +0.33% | CNY 12.17 | CNY 12.43 | CNY 12.02 | 18.03M |
| 2026-08-26 | CNY 12.29 | +2.76% | CNY 11.91 | CNY 12.35 | CNY 11.86 | 21.88M |
| 2026-08-25 | CNY 11.96 | +4.00% | CNY 11.47 | CNY 12.13 | CNY 11.39 | 24.34M |
| 2026-08-24 | CNY 11.50 | -3.28% | CNY 11.89 | CNY 11.89 | CNY 11.35 | 18.21M |
| 2026-08-21 | CNY 11.89 | +1.11% | CNY 11.70 | CNY 11.94 | CNY 11.63 | 10.43M |
| 2026-08-20 | CNY 11.76 | +0.34% | CNY 11.89 | CNY 12.00 | CNY 11.71 | 10.79M |
| 2026-08-19 | CNY 11.72 | -4.95% | CNY 12.11 | CNY 12.20 | CNY 11.69 | 18.15M |
| 2026-08-18 | CNY 12.33 | -0.88% | CNY 12.35 | CNY 12.49 | CNY 12.19 | 12.45M |
| 2026-08-17 | CNY 12.44 | +0.89% | CNY 12.44 | CNY 12.47 | CNY 12.17 | 13.09M |
| 2026-08-14 | CNY 12.33 | +1.31% | CNY 12.13 | CNY 12.46 | CNY 12.05 | 15.27M |
| 2026-08-13 | CNY 12.17 | -3.64% | CNY 12.67 | CNY 12.68 | CNY 12.17 | 22.20M |
| 2026-08-12 | CNY 12.63 | -0.24% | CNY 12.56 | CNY 12.83 | CNY 12.52 | 15.75M |
| 2026-08-11 | CNY 12.66 | -1.63% | CNY 12.92 | CNY 13.05 | CNY 12.63 | 21.44M |
| 2026-08-10 | CNY 12.87 | +1.34% | CNY 12.99 | CNY 13.07 | CNY 12.71 | 26.46M |
| 2026-08-07 | CNY 12.70 | -0.55% | CNY 12.75 | CNY 12.79 | CNY 12.48 | 26.22M |
| 2026-08-06 | CNY 12.77 | -2.67% | CNY 13.00 | CNY 13.15 | CNY 12.51 | 44.28M |
| 2026-08-05 | CNY 13.12 | +9.97% | CNY 11.99 | CNY 13.12 | CNY 11.99 | 33.45M |
| 2026-08-04 | CNY 11.93 | +1.19% | CNY 11.88 | CNY 12.01 | CNY 11.78 | 11.93M |
| 2026-08-03 | CNY 11.79 | +1.29% | CNY 11.64 | CNY 11.85 | CNY 11.59 | 11.23M |
| 2026-07-31 | CNY 11.64 | +0.09% | CNY 11.83 | CNY 11.90 | CNY 11.61 | 16.31M |
| 2026-07-30 | CNY 11.63 | -1.61% | CNY 11.77 | CNY 11.96 | CNY 11.50 | 16.07M |
| 2026-07-29 | CNY 11.82 | +5.07% | CNY 11.25 | CNY 11.93 | CNY 11.12 | 26.67M |
| 2026-07-28 | CNY 11.25 | -0.09% | CNY 11.10 | CNY 11.38 | CNY 11.01 | 14.44M |
| 2026-07-27 | CNY 11.26 | +2.74% | CNY 11.00 | CNY 11.27 | CNY 10.95 | 14.50M |
| 2026-07-24 | CNY 10.96 | -4.20% | CNY 11.26 | CNY 11.29 | CNY 10.92 | 14.91M |
| 2026-07-23 | CNY 11.44 | +3.81% | CNY 11.03 | CNY 11.58 | CNY 10.99 | 19.63M |
| 2026-07-22 | CNY 11.02 | -2.91% | CNY 11.35 | CNY 11.45 | CNY 10.99 | 19.09M |
| 2026-07-21 | CNY 11.35 | +4.22% | CNY 10.90 | CNY 11.39 | CNY 10.74 | 23.50M |
| 2026-07-20 | CNY 10.89 | -2.16% | CNY 11.19 | CNY 11.38 | CNY 10.60 | 26.39M |
| 2026-07-17 | CNY 11.13 | -4.05% | CNY 11.60 | CNY 11.89 | CNY 11.11 | 26.29M |
| 2026-07-16 | CNY 11.60 | -3.17% | CNY 11.80 | CNY 11.99 | CNY 11.58 | 18.63M |
| 2026-07-15 | CNY 11.98 | -0.08% | CNY 11.78 | CNY 12.03 | CNY 11.55 | 24.02M |
| 2026-07-14 | CNY 11.99 | -0.17% | CNY 11.92 | CNY 11.99 | CNY 11.55 | 25.78M |
| 2026-07-13 | CNY 12.01 | -6.46% | CNY 12.94 | CNY 12.95 | CNY 11.98 | 35.36M |
| 2026-07-10 | CNY 12.84 | -0.31% | CNY 12.80 | CNY 13.33 | CNY 12.80 | 28.14M |
| 2026-07-09 | CNY 12.88 | -2.20% | CNY 13.17 | CNY 13.42 | CNY 12.34 | 33.21M |
| 2026-07-08 | CNY 13.17 | -8.22% | CNY 14.35 | CNY 14.46 | CNY 13.15 | 40.93M |
| 2026-07-07 | CNY 14.35 | -2.25% | CNY 14.73 | CNY 15.10 | CNY 14.25 | 37.78M |
| 2026-07-06 | CNY 14.68 | -3.93% | CNY 15.42 | CNY 15.87 | CNY 14.64 | 64.43M |
| 2026-07-03 | CNY 15.28 | +0.99% | CNY 15.30 | CNY 15.75 | CNY 14.68 | 51.02M |
| 2026-07-02 | CNY 15.13 | -4.72% | CNY 15.79 | CNY 15.90 | CNY 15.07 | 37.94M |
| 2026-07-01 | CNY 15.88 | +1.99% | CNY 15.80 | CNY 16.09 | CNY 15.33 | 63.04M |
| 2026-06-30 | CNY 15.57 | +10.04% | CNY 14.00 | CNY 15.57 | CNY 13.90 | 55.14M |
| 2026-06-29 | CNY 14.15 | +5.75% | CNY 13.70 | CNY 14.53 | CNY 13.30 | 60.00M |
| 2026-06-26 | CNY 13.38 | +6.02% | CNY 12.58 | CNY 13.88 | CNY 12.43 | 60.14M |
| 2026-06-25 | CNY 12.62 | -2.62% | CNY 12.84 | CNY 12.91 | CNY 12.51 | 23.11M |
| 2026-06-24 | CNY 12.96 | -1.52% | CNY 13.07 | CNY 13.17 | CNY 12.72 | 23.32M |
| 2026-06-23 | CNY 13.16 | -7.91% | CNY 14.25 | CNY 14.25 | CNY 13.09 | 36.94M |
| 2026-06-22 | CNY 14.29 | +5.07% | CNY 13.51 | CNY 14.30 | CNY 13.38 | 33.38M |
| 2026-06-18 | CNY 13.60 | -0.87% | CNY 13.70 | CNY 14.06 | CNY 13.49 | 18.86M |
| 2026-06-17 | CNY 13.72 | -1.79% | CNY 13.97 | CNY 13.99 | CNY 13.60 | 17.25M |
| 2026-06-16 | CNY 13.97 | +1.01% | CNY 13.70 | CNY 14.12 | CNY 13.51 | 22.88M |
| 2026-06-15 | CNY 13.83 | +4.77% | CNY 13.53 | CNY 14.03 | CNY 13.40 | 31.89M |
| 2026-06-12 | CNY 13.20 | +3.53% | CNY 12.95 | CNY 13.62 | CNY 12.92 | 29.57M |
| 2026-06-11 | CNY 12.75 | -0.16% | CNY 12.70 | CNY 13.00 | CNY 12.61 | 18.40M |
| 2026-06-10 | CNY 12.77 | -3.04% | CNY 12.97 | CNY 13.04 | CNY 12.48 | 25.15M |
| 2026-06-09 | CNY 13.17 | +0.30% | CNY 13.28 | CNY 13.33 | CNY 12.96 | 21.41M |
| 2026-06-08 | CNY 13.13 | -6.21% | CNY 13.56 | CNY 13.75 | CNY 12.93 | 28.64M |
| 2026-06-05 | CNY 14.00 | -0.36% | CNY 13.95 | CNY 14.36 | CNY 13.51 | 24.72M |
| 2026-06-04 | CNY 14.05 | -2.57% | CNY 14.21 | CNY 14.46 | CNY 13.90 | 20.30M |
| 2026-06-03 | CNY 14.42 | +0.42% | CNY 14.33 | CNY 14.96 | CNY 14.20 | 23.28M |
| 2026-06-02 | CNY 14.36 | +1.41% | CNY 14.18 | CNY 14.51 | CNY 13.80 | 21.80M |
| 2026-06-01 | CNY 14.16 | -0.91% | CNY 14.29 | CNY 14.56 | CNY 14.14 | 22.75M |
| 2026-05-29 | CNY 14.29 | -5.80% | CNY 15.19 | CNY 15.32 | CNY 14.19 | 30.21M |
| 2026-05-28 | CNY 15.17 | +0.40% | CNY 15.06 | CNY 15.39 | CNY 14.69 | 29.58M |
| 2026-05-27 | CNY 15.11 | -5.74% | CNY 15.91 | CNY 15.97 | CNY 15.06 | 30.86M |
| 2026-05-26 | CNY 16.03 | +1.91% | CNY 15.65 | CNY 16.40 | CNY 15.64 | 34.17M |