Baotou INST Magnetic New Materials Co., Ltd. Class A 301622

SZSE · China · Commercial Services

CNY 35.89-0.34 (-0.94%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.89	-0.94%	CNY 36.24	CNY 36.88	CNY 35.89	732.79K
2026-09-29	CNY 36.23	+0.08%	CNY 36.39	CNY 36.80	CNY 35.88	1.00M
2026-09-28	CNY 36.20	-3.03%	CNY 37.33	CNY 37.50	CNY 35.96	1.01M
2026-09-24	CNY 37.33	-1.74%	CNY 37.88	CNY 38.49	CNY 37.31	802.82K
2026-09-23	CNY 37.99	+0.34%	CNY 37.85	CNY 38.23	CNY 37.51	755.48K
2026-09-22	CNY 37.86	+0.13%	CNY 37.93	CNY 38.50	CNY 37.67	1.03M
2026-09-21	CNY 37.81	+1.45%	CNY 37.04	CNY 38.16	CNY 36.91	1.12M
2026-09-18	CNY 37.27	+1.77%	CNY 36.95	CNY 37.34	CNY 36.71	1.07M
2026-09-17	CNY 36.62	+1.27%	CNY 36.00	CNY 36.72	CNY 35.47	1.11M
2026-09-16	CNY 36.16	+0.81%	CNY 35.73	CNY 36.51	CNY 35.05	1.39M
2026-09-15	CNY 35.87	-0.08%	CNY 35.69	CNY 36.28	CNY 35.60	1.10M
2026-09-14	CNY 35.90	+1.90%	CNY 35.03	CNY 36.42	CNY 34.75	1.41M
2026-09-11	CNY 35.23	-3.45%	CNY 36.20	CNY 36.45	CNY 34.34	1.88M
2026-09-10	CNY 36.49	-3.11%	CNY 37.55	CNY 37.55	CNY 36.23	1.35M
2026-09-09	CNY 37.66	-1.95%	CNY 38.39	CNY 38.56	CNY 37.44	962.77K
2026-09-08	CNY 38.41	-0.10%	CNY 38.45	CNY 38.75	CNY 38.21	890.97K
2026-09-07	CNY 38.45	+0.21%	CNY 38.48	CNY 38.76	CNY 38.13	996.85K
2026-09-04	CNY 38.37	-0.72%	CNY 38.90	CNY 39.72	CNY 38.23	1.11M
2026-09-03	CNY 38.65	-0.95%	CNY 39.17	CNY 39.49	CNY 38.57	760.80K
2026-09-02	CNY 39.02	-0.64%	CNY 39.15	CNY 39.15	CNY 38.18	1.09M
2026-09-01	CNY 39.27	-0.61%	CNY 39.49	CNY 39.77	CNY 38.95	1.28M
2026-08-31	CNY 39.51	+1.10%	CNY 38.93	CNY 39.59	CNY 38.51	1.07M
2026-08-28	CNY 39.08	-0.36%	CNY 39.21	CNY 39.98	CNY 38.90	1.18M
2026-08-27	CNY 39.22	+3.07%	CNY 37.67	CNY 39.37	CNY 37.51	2.23M
2026-08-26	CNY 38.05	-5.14%	CNY 38.64	CNY 40.10	CNY 37.89	2.72M
2026-08-25	CNY 40.11	+1.24%	CNY 39.60	CNY 40.56	CNY 38.81	2.06M
2026-08-24	CNY 39.62	-1.66%	CNY 40.35	CNY 40.97	CNY 39.39	1.09M
2026-08-21	CNY 40.29	-0.59%	CNY 40.24	CNY 40.52	CNY 39.68	796.78K
2026-08-20	CNY 40.53	+1.20%	CNY 40.42	CNY 41.10	CNY 39.80	1.09M
2026-08-19	CNY 40.05	-5.52%	CNY 42.41	CNY 42.41	CNY 39.86	1.48M
2026-08-18	CNY 42.39	+0.05%	CNY 42.71	CNY 42.73	CNY 41.81	906.00K
2026-08-17	CNY 42.37	+1.92%	CNY 41.70	CNY 42.42	CNY 41.30	1.07M
2026-08-14	CNY 41.57	+0.39%	CNY 41.38	CNY 42.29	CNY 41.31	1.04M
2026-08-13	CNY 41.41	-2.27%	CNY 42.84	CNY 42.84	CNY 41.41	1.25M
2026-08-12	CNY 42.37	+0.45%	CNY 42.35	CNY 42.74	CNY 41.93	1.41M
2026-08-11	CNY 42.18	-3.15%	CNY 43.55	CNY 43.55	CNY 41.82	1.94M
2026-08-10	CNY 43.55	+1.59%	CNY 42.87	CNY 43.85	CNY 42.21	1.50M
2026-08-07	CNY 42.87	+0.61%	CNY 42.58	CNY 43.18	CNY 42.12	1.62M
2026-08-06	CNY 42.61	-0.86%	CNY 42.97	CNY 43.57	CNY 42.27	1.54M
2026-08-05	CNY 42.98	+1.18%	CNY 43.48	CNY 43.92	CNY 42.70	1.39M
2026-08-04	CNY 42.48	0.00%	CNY 42.75	CNY 42.95	CNY 42.35	1.05M
2026-08-03	CNY 42.48	+3.74%	CNY 40.80	CNY 42.56	CNY 40.60	1.44M
2026-07-31	CNY 40.95	+2.07%	CNY 40.00	CNY 41.64	CNY 40.00	1.44M
2026-07-30	CNY 40.12	+0.25%	CNY 39.98	CNY 40.75	CNY 39.58	1.16M
2026-07-29	CNY 40.02	+2.99%	CNY 38.74	CNY 40.14	CNY 38.43	1.51M
2026-07-28	CNY 38.86	-1.17%	CNY 38.56	CNY 39.50	CNY 38.55	984.00K
2026-07-27	CNY 39.32	+1.71%	CNY 39.05	CNY 39.66	CNY 38.66	1.05M
2026-07-24	CNY 38.66	-1.75%	CNY 39.13	CNY 39.26	CNY 38.50	940.30K
2026-07-23	CNY 39.35	+3.44%	CNY 37.94	CNY 39.50	CNY 37.90	1.23M
2026-07-22	CNY 38.04	-2.03%	CNY 38.60	CNY 38.99	CNY 37.84	1.40M
2026-07-21	CNY 38.83	+2.32%	CNY 37.72	CNY 38.99	CNY 36.85	1.98M
2026-07-20	CNY 37.95	-2.34%	CNY 39.22	CNY 40.29	CNY 37.19	1.92M
2026-07-17	CNY 38.86	-4.96%	CNY 40.51	CNY 41.31	CNY 38.77	1.82M
2026-07-16	CNY 40.89	-0.41%	CNY 40.99	CNY 41.41	CNY 40.43	1.04M
2026-07-15	CNY 41.06	+0.49%	CNY 40.84	CNY 41.34	CNY 40.03	1.16M
2026-07-14	CNY 40.86	+2.00%	CNY 40.00	CNY 41.05	CNY 39.59	1.48M
2026-07-13	CNY 40.06	-5.50%	CNY 42.29	CNY 42.62	CNY 39.75	2.13M
2026-07-10	CNY 42.39	-0.40%	CNY 42.42	CNY 43.69	CNY 42.22	1.54M
2026-07-09	CNY 42.56	-3.07%	CNY 44.00	CNY 44.19	CNY 41.51	1.92M
2026-07-08	CNY 43.91	-2.90%	CNY 45.26	CNY 45.52	CNY 43.63	1.56M
2026-07-07	CNY 45.22	-2.06%	CNY 46.16	CNY 47.55	CNY 45.00	1.75M
2026-07-06	CNY 46.17	-7.99%	CNY 50.15	CNY 50.25	CNY 46.10	3.54M
2026-07-03	CNY 50.18	+4.11%	CNY 48.30	CNY 51.60	CNY 47.33	2.52M
2026-07-02	CNY 48.20	+2.36%	CNY 47.09	CNY 49.94	CNY 46.50	2.50M
2026-07-01	CNY 47.09	-0.02%	CNY 47.12	CNY 47.88	CNY 46.34	1.76M
2026-06-30	CNY 47.10	+1.82%	CNY 46.74	CNY 47.33	CNY 45.68	1.54M
2026-06-29	CNY 46.26	-6.55%	CNY 49.02	CNY 49.89	CNY 46.00	2.31M
2026-06-26	CNY 49.50	-4.03%	CNY 51.48	CNY 51.48	CNY 49.33	1.69M
2026-06-25	CNY 51.58	+0.06%	CNY 51.07	CNY 52.19	CNY 49.00	2.44M
2026-06-24	CNY 51.55	-5.62%	CNY 54.60	CNY 55.46	CNY 50.74	2.97M
2026-06-23	CNY 54.62	-2.62%	CNY 55.82	CNY 56.50	CNY 54.29	1.96M
2026-06-22	CNY 56.09	-3.53%	CNY 58.21	CNY 58.80	CNY 55.13	2.62M
2026-06-18	CNY 58.14	+0.33%	CNY 57.85	CNY 59.50	CNY 57.25	1.75M
2026-06-17	CNY 57.95	-3.63%	CNY 59.76	CNY 60.49	CNY 57.70	2.21M
2026-06-16	CNY 60.13	+3.87%	CNY 57.80	CNY 60.28	CNY 57.37	2.92M
2026-06-15	CNY 57.89	+1.38%	CNY 57.18	CNY 58.40	CNY 57.00	1.91M
2026-06-12	CNY 57.10	+4.48%	CNY 55.38	CNY 57.18	CNY 54.51	2.72M
2026-06-11	CNY 54.65	-2.62%	CNY 55.61	CNY 56.20	CNY 54.07	2.11M
2026-06-10	CNY 56.12	-0.69%	CNY 55.94	CNY 56.92	CNY 55.45	1.74M
2026-06-09	CNY 56.51	+4.09%	CNY 54.86	CNY 56.85	CNY 53.77	2.98M
2026-06-08	CNY 54.29	-2.78%	CNY 54.80	CNY 55.80	CNY 53.18	2.30M
2026-06-05	CNY 55.84	+2.08%	CNY 54.60	CNY 57.58	CNY 53.22	2.27M
2026-06-04	CNY 54.70	+0.13%	CNY 54.46	CNY 54.95	CNY 53.06	1.53M
2026-06-03	CNY 54.63	-1.57%	CNY 55.55	CNY 56.33	CNY 54.20	1.44M
2026-06-02	CNY 55.50	+1.13%	CNY 55.30	CNY 56.70	CNY 53.28	1.75M
2026-06-01	CNY 54.88	-2.54%	CNY 56.00	CNY 57.30	CNY 54.70	1.67M
2026-05-29	CNY 56.31	-5.31%	CNY 59.47	CNY 59.70	CNY 55.81	2.67M
2026-05-28	CNY 59.47	+1.45%	CNY 58.85	CNY 59.90	CNY 58.28	1.71M
2026-05-27	CNY 58.62	-0.75%	CNY 59.59	CNY 59.59	CNY 58.21	1.71M
2026-05-26	CNY 59.06	-2.02%	CNY 59.97	CNY 60.91	CNY 58.32	1.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.89	-0.94%	CNY 36.24	CNY 36.88	CNY 35.89	732.79K
2026-09-29	CNY 36.23	+0.08%	CNY 36.39	CNY 36.80	CNY 35.88	1.00M
2026-09-28	CNY 36.20	-3.03%	CNY 37.33	CNY 37.50	CNY 35.96	1.01M
2026-09-24	CNY 37.33	-1.74%	CNY 37.88	CNY 38.49	CNY 37.31	802.82K
2026-09-23	CNY 37.99	+0.34%	CNY 37.85	CNY 38.23	CNY 37.51	755.48K
2026-09-22	CNY 37.86	+0.13%	CNY 37.93	CNY 38.50	CNY 37.67	1.03M
2026-09-21	CNY 37.81	+1.45%	CNY 37.04	CNY 38.16	CNY 36.91	1.12M
2026-09-18	CNY 37.27	+1.77%	CNY 36.95	CNY 37.34	CNY 36.71	1.07M
2026-09-17	CNY 36.62	+1.27%	CNY 36.00	CNY 36.72	CNY 35.47	1.11M
2026-09-16	CNY 36.16	+0.81%	CNY 35.73	CNY 36.51	CNY 35.05	1.39M
2026-09-15	CNY 35.87	-0.08%	CNY 35.69	CNY 36.28	CNY 35.60	1.10M
2026-09-14	CNY 35.90	+1.90%	CNY 35.03	CNY 36.42	CNY 34.75	1.41M
2026-09-11	CNY 35.23	-3.45%	CNY 36.20	CNY 36.45	CNY 34.34	1.88M
2026-09-10	CNY 36.49	-3.11%	CNY 37.55	CNY 37.55	CNY 36.23	1.35M
2026-09-09	CNY 37.66	-1.95%	CNY 38.39	CNY 38.56	CNY 37.44	962.77K
2026-09-08	CNY 38.41	-0.10%	CNY 38.45	CNY 38.75	CNY 38.21	890.97K
2026-09-07	CNY 38.45	+0.21%	CNY 38.48	CNY 38.76	CNY 38.13	996.85K
2026-09-04	CNY 38.37	-0.72%	CNY 38.90	CNY 39.72	CNY 38.23	1.11M
2026-09-03	CNY 38.65	-0.95%	CNY 39.17	CNY 39.49	CNY 38.57	760.80K
2026-09-02	CNY 39.02	-0.64%	CNY 39.15	CNY 39.15	CNY 38.18	1.09M
2026-09-01	CNY 39.27	-0.61%	CNY 39.49	CNY 39.77	CNY 38.95	1.28M
2026-08-31	CNY 39.51	+1.10%	CNY 38.93	CNY 39.59	CNY 38.51	1.07M
2026-08-28	CNY 39.08	-0.36%	CNY 39.21	CNY 39.98	CNY 38.90	1.18M
2026-08-27	CNY 39.22	+3.07%	CNY 37.67	CNY 39.37	CNY 37.51	2.23M
2026-08-26	CNY 38.05	-5.14%	CNY 38.64	CNY 40.10	CNY 37.89	2.72M
2026-08-25	CNY 40.11	+1.24%	CNY 39.60	CNY 40.56	CNY 38.81	2.06M
2026-08-24	CNY 39.62	-1.66%	CNY 40.35	CNY 40.97	CNY 39.39	1.09M
2026-08-21	CNY 40.29	-0.59%	CNY 40.24	CNY 40.52	CNY 39.68	796.78K
2026-08-20	CNY 40.53	+1.20%	CNY 40.42	CNY 41.10	CNY 39.80	1.09M
2026-08-19	CNY 40.05	-5.52%	CNY 42.41	CNY 42.41	CNY 39.86	1.48M
2026-08-18	CNY 42.39	+0.05%	CNY 42.71	CNY 42.73	CNY 41.81	906.00K
2026-08-17	CNY 42.37	+1.92%	CNY 41.70	CNY 42.42	CNY 41.30	1.07M
2026-08-14	CNY 41.57	+0.39%	CNY 41.38	CNY 42.29	CNY 41.31	1.04M
2026-08-13	CNY 41.41	-2.27%	CNY 42.84	CNY 42.84	CNY 41.41	1.25M
2026-08-12	CNY 42.37	+0.45%	CNY 42.35	CNY 42.74	CNY 41.93	1.41M
2026-08-11	CNY 42.18	-3.15%	CNY 43.55	CNY 43.55	CNY 41.82	1.94M
2026-08-10	CNY 43.55	+1.59%	CNY 42.87	CNY 43.85	CNY 42.21	1.50M
2026-08-07	CNY 42.87	+0.61%	CNY 42.58	CNY 43.18	CNY 42.12	1.62M
2026-08-06	CNY 42.61	-0.86%	CNY 42.97	CNY 43.57	CNY 42.27	1.54M
2026-08-05	CNY 42.98	+1.18%	CNY 43.48	CNY 43.92	CNY 42.70	1.39M
2026-08-04	CNY 42.48	0.00%	CNY 42.75	CNY 42.95	CNY 42.35	1.05M
2026-08-03	CNY 42.48	+3.74%	CNY 40.80	CNY 42.56	CNY 40.60	1.44M
2026-07-31	CNY 40.95	+2.07%	CNY 40.00	CNY 41.64	CNY 40.00	1.44M
2026-07-30	CNY 40.12	+0.25%	CNY 39.98	CNY 40.75	CNY 39.58	1.16M
2026-07-29	CNY 40.02	+2.99%	CNY 38.74	CNY 40.14	CNY 38.43	1.51M
2026-07-28	CNY 38.86	-1.17%	CNY 38.56	CNY 39.50	CNY 38.55	984.00K
2026-07-27	CNY 39.32	+1.71%	CNY 39.05	CNY 39.66	CNY 38.66	1.05M
2026-07-24	CNY 38.66	-1.75%	CNY 39.13	CNY 39.26	CNY 38.50	940.30K
2026-07-23	CNY 39.35	+3.44%	CNY 37.94	CNY 39.50	CNY 37.90	1.23M
2026-07-22	CNY 38.04	-2.03%	CNY 38.60	CNY 38.99	CNY 37.84	1.40M
2026-07-21	CNY 38.83	+2.32%	CNY 37.72	CNY 38.99	CNY 36.85	1.98M
2026-07-20	CNY 37.95	-2.34%	CNY 39.22	CNY 40.29	CNY 37.19	1.92M
2026-07-17	CNY 38.86	-4.96%	CNY 40.51	CNY 41.31	CNY 38.77	1.82M
2026-07-16	CNY 40.89	-0.41%	CNY 40.99	CNY 41.41	CNY 40.43	1.04M
2026-07-15	CNY 41.06	+0.49%	CNY 40.84	CNY 41.34	CNY 40.03	1.16M
2026-07-14	CNY 40.86	+2.00%	CNY 40.00	CNY 41.05	CNY 39.59	1.48M
2026-07-13	CNY 40.06	-5.50%	CNY 42.29	CNY 42.62	CNY 39.75	2.13M
2026-07-10	CNY 42.39	-0.40%	CNY 42.42	CNY 43.69	CNY 42.22	1.54M
2026-07-09	CNY 42.56	-3.07%	CNY 44.00	CNY 44.19	CNY 41.51	1.92M
2026-07-08	CNY 43.91	-2.90%	CNY 45.26	CNY 45.52	CNY 43.63	1.56M
2026-07-07	CNY 45.22	-2.06%	CNY 46.16	CNY 47.55	CNY 45.00	1.75M
2026-07-06	CNY 46.17	-7.99%	CNY 50.15	CNY 50.25	CNY 46.10	3.54M
2026-07-03	CNY 50.18	+4.11%	CNY 48.30	CNY 51.60	CNY 47.33	2.52M
2026-07-02	CNY 48.20	+2.36%	CNY 47.09	CNY 49.94	CNY 46.50	2.50M
2026-07-01	CNY 47.09	-0.02%	CNY 47.12	CNY 47.88	CNY 46.34	1.76M
2026-06-30	CNY 47.10	+1.82%	CNY 46.74	CNY 47.33	CNY 45.68	1.54M
2026-06-29	CNY 46.26	-6.55%	CNY 49.02	CNY 49.89	CNY 46.00	2.31M
2026-06-26	CNY 49.50	-4.03%	CNY 51.48	CNY 51.48	CNY 49.33	1.69M
2026-06-25	CNY 51.58	+0.06%	CNY 51.07	CNY 52.19	CNY 49.00	2.44M
2026-06-24	CNY 51.55	-5.62%	CNY 54.60	CNY 55.46	CNY 50.74	2.97M
2026-06-23	CNY 54.62	-2.62%	CNY 55.82	CNY 56.50	CNY 54.29	1.96M
2026-06-22	CNY 56.09	-3.53%	CNY 58.21	CNY 58.80	CNY 55.13	2.62M
2026-06-18	CNY 58.14	+0.33%	CNY 57.85	CNY 59.50	CNY 57.25	1.75M
2026-06-17	CNY 57.95	-3.63%	CNY 59.76	CNY 60.49	CNY 57.70	2.21M
2026-06-16	CNY 60.13	+3.87%	CNY 57.80	CNY 60.28	CNY 57.37	2.92M
2026-06-15	CNY 57.89	+1.38%	CNY 57.18	CNY 58.40	CNY 57.00	1.91M
2026-06-12	CNY 57.10	+4.48%	CNY 55.38	CNY 57.18	CNY 54.51	2.72M
2026-06-11	CNY 54.65	-2.62%	CNY 55.61	CNY 56.20	CNY 54.07	2.11M
2026-06-10	CNY 56.12	-0.69%	CNY 55.94	CNY 56.92	CNY 55.45	1.74M
2026-06-09	CNY 56.51	+4.09%	CNY 54.86	CNY 56.85	CNY 53.77	2.98M
2026-06-08	CNY 54.29	-2.78%	CNY 54.80	CNY 55.80	CNY 53.18	2.30M
2026-06-05	CNY 55.84	+2.08%	CNY 54.60	CNY 57.58	CNY 53.22	2.27M
2026-06-04	CNY 54.70	+0.13%	CNY 54.46	CNY 54.95	CNY 53.06	1.53M
2026-06-03	CNY 54.63	-1.57%	CNY 55.55	CNY 56.33	CNY 54.20	1.44M
2026-06-02	CNY 55.50	+1.13%	CNY 55.30	CNY 56.70	CNY 53.28	1.75M
2026-06-01	CNY 54.88	-2.54%	CNY 56.00	CNY 57.30	CNY 54.70	1.67M
2026-05-29	CNY 56.31	-5.31%	CNY 59.47	CNY 59.70	CNY 55.81	2.67M
2026-05-28	CNY 59.47	+1.45%	CNY 58.85	CNY 59.90	CNY 58.28	1.71M
2026-05-27	CNY 58.62	-0.75%	CNY 59.59	CNY 59.59	CNY 58.21	1.71M
2026-05-26	CNY 59.06	-2.02%	CNY 59.97	CNY 60.91	CNY 58.32	1.66M