Baimtec Material Co., Ltd. Class A 688563
SSE · China · Electronic Technology
CNY 50.09-0.03 (-0.06%)
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 50.09 | -0.06% | CNY 50.45 | CNY 50.76 | CNY 49.80 | 2.19M |
| 2026-09-29 | CNY 50.12 | -4.02% | CNY 52.20 | CNY 52.65 | CNY 50.00 | 3.37M |
| 2026-09-28 | CNY 52.22 | -1.08% | CNY 52.78 | CNY 53.55 | CNY 51.90 | 1.82M |
| 2026-09-24 | CNY 52.79 | -2.62% | CNY 54.21 | CNY 54.35 | CNY 52.30 | 2.63M |
| 2026-09-23 | CNY 54.21 | -0.57% | CNY 54.50 | CNY 54.73 | CNY 53.71 | 2.05M |
| 2026-09-22 | CNY 54.52 | -2.85% | CNY 56.00 | CNY 56.49 | CNY 54.49 | 1.98M |
| 2026-09-21 | CNY 56.12 | +1.30% | CNY 55.29 | CNY 56.98 | CNY 54.93 | 1.83M |
| 2026-09-18 | CNY 55.40 | +0.18% | CNY 55.30 | CNY 55.90 | CNY 54.88 | 2.08M |
| 2026-09-17 | CNY 55.30 | -0.93% | CNY 55.68 | CNY 56.72 | CNY 55.24 | 1.80M |
| 2026-09-16 | CNY 55.82 | +0.20% | CNY 55.40 | CNY 55.85 | CNY 54.60 | 1.99M |
| 2026-09-15 | CNY 55.71 | -3.01% | CNY 57.18 | CNY 57.20 | CNY 55.00 | 2.84M |
| 2026-09-14 | CNY 57.44 | +4.06% | CNY 54.91 | CNY 57.77 | CNY 53.81 | 5.83M |
| 2026-09-11 | CNY 55.20 | +0.24% | CNY 54.60 | CNY 55.40 | CNY 54.01 | 3.11M |
| 2026-09-10 | CNY 55.07 | -1.13% | CNY 55.50 | CNY 56.01 | CNY 54.56 | 2.98M |
| 2026-09-09 | CNY 55.70 | +1.72% | CNY 54.50 | CNY 56.30 | CNY 54.10 | 4.28M |
| 2026-09-08 | CNY 54.76 | +3.15% | CNY 52.90 | CNY 55.30 | CNY 52.83 | 4.14M |
| 2026-09-07 | CNY 53.09 | +0.34% | CNY 52.54 | CNY 53.71 | CNY 51.60 | 3.37M |
| 2026-09-04 | CNY 52.91 | +5.48% | CNY 50.28 | CNY 53.58 | CNY 50.20 | 5.78M |
| 2026-09-03 | CNY 50.16 | +0.02% | CNY 50.15 | CNY 50.54 | CNY 49.90 | 1.04M |
| 2026-09-02 | CNY 50.15 | +0.20% | CNY 49.90 | CNY 50.55 | CNY 49.59 | 1.38M |
| 2026-09-01 | CNY 50.05 | +0.22% | CNY 49.89 | CNY 50.74 | CNY 49.80 | 1.25M |
| 2026-08-31 | CNY 49.94 | +0.08% | CNY 49.70 | CNY 50.25 | CNY 49.30 | 1.22M |
| 2026-08-28 | CNY 49.90 | -0.16% | CNY 50.10 | CNY 50.51 | CNY 49.82 | 1.04M |
| 2026-08-27 | CNY 49.98 | +0.66% | CNY 49.66 | CNY 50.14 | CNY 49.26 | 1.04M |
| 2026-08-26 | CNY 49.65 | +0.75% | CNY 49.23 | CNY 50.01 | CNY 49.22 | 987.14K |
| 2026-08-25 | CNY 49.28 | +0.06% | CNY 49.10 | CNY 49.58 | CNY 48.88 | 758.41K |
| 2026-08-24 | CNY 49.25 | -1.40% | CNY 49.92 | CNY 50.34 | CNY 49.21 | 1.02M |
| 2026-08-21 | CNY 49.95 | +0.10% | CNY 49.59 | CNY 50.40 | CNY 49.36 | 899.29K |
| 2026-08-20 | CNY 49.90 | +0.20% | CNY 49.68 | CNY 50.23 | CNY 49.68 | 853.62K |
| 2026-08-19 | CNY 49.80 | -2.28% | CNY 51.28 | CNY 51.46 | CNY 49.72 | 1.80M |
| 2026-08-18 | CNY 50.96 | -1.75% | CNY 51.88 | CNY 51.88 | CNY 50.40 | 1.86M |
| 2026-08-17 | CNY 51.87 | +0.14% | CNY 51.78 | CNY 52.17 | CNY 51.55 | 1.26M |
| 2026-08-14 | CNY 51.80 | +0.97% | CNY 51.34 | CNY 52.09 | CNY 51.09 | 1.29M |
| 2026-08-13 | CNY 51.30 | -0.98% | CNY 51.82 | CNY 52.21 | CNY 51.30 | 1.09M |
| 2026-08-12 | CNY 51.81 | -1.20% | CNY 52.29 | CNY 52.65 | CNY 51.73 | 1.31M |
| 2026-08-11 | CNY 52.44 | -0.68% | CNY 52.08 | CNY 52.80 | CNY 51.26 | 2.00M |
| 2026-08-10 | CNY 52.80 | +2.11% | CNY 51.98 | CNY 52.94 | CNY 51.32 | 2.16M |
| 2026-08-07 | CNY 51.71 | -0.37% | CNY 51.95 | CNY 51.95 | CNY 50.95 | 1.76M |
| 2026-08-06 | CNY 51.90 | -1.67% | CNY 52.66 | CNY 52.84 | CNY 51.66 | 2.14M |
| 2026-08-05 | CNY 52.78 | -0.40% | CNY 52.97 | CNY 53.21 | CNY 52.55 | 2.01M |
| 2026-08-04 | CNY 52.99 | -0.06% | CNY 53.02 | CNY 53.28 | CNY 52.31 | 2.00M |
| 2026-08-03 | CNY 53.02 | +2.75% | CNY 51.56 | CNY 53.50 | CNY 51.40 | 2.85M |
| 2026-07-31 | CNY 51.60 | +0.70% | CNY 51.60 | CNY 52.16 | CNY 51.04 | 2.30M |
| 2026-07-30 | CNY 51.24 | +0.29% | CNY 50.88 | CNY 51.74 | CNY 50.67 | 1.92M |
| 2026-07-29 | CNY 51.09 | +3.15% | CNY 49.51 | CNY 51.33 | CNY 49.51 | 2.56M |
| 2026-07-28 | CNY 49.53 | -2.52% | CNY 50.42 | CNY 50.77 | CNY 49.13 | 1.77M |
| 2026-07-27 | CNY 50.81 | +1.62% | CNY 50.00 | CNY 50.82 | CNY 49.70 | 1.50M |
| 2026-07-24 | CNY 50.00 | -1.63% | CNY 50.49 | CNY 51.34 | CNY 50.00 | 1.67M |
| 2026-07-23 | CNY 50.83 | +1.42% | CNY 50.26 | CNY 50.99 | CNY 49.89 | 1.46M |
| 2026-07-22 | CNY 50.12 | -1.59% | CNY 50.75 | CNY 50.89 | CNY 49.87 | 1.73M |
| 2026-07-21 | CNY 50.93 | +4.19% | CNY 48.90 | CNY 51.15 | CNY 48.80 | 3.09M |
| 2026-07-20 | CNY 48.88 | +1.43% | CNY 48.70 | CNY 49.50 | CNY 47.70 | 2.17M |
| 2026-07-17 | CNY 48.19 | -3.23% | CNY 49.56 | CNY 50.20 | CNY 48.19 | 2.31M |
| 2026-07-16 | CNY 49.80 | -0.70% | CNY 50.00 | CNY 50.40 | CNY 49.50 | 1.55M |
| 2026-07-15 | CNY 50.15 | +2.12% | CNY 48.97 | CNY 50.42 | CNY 48.97 | 2.12M |
| 2026-07-14 | CNY 49.11 | +0.02% | CNY 48.60 | CNY 49.54 | CNY 47.70 | 2.23M |
| 2026-07-13 | CNY 49.10 | -3.54% | CNY 50.57 | CNY 50.80 | CNY 48.73 | 2.60M |
| 2026-07-10 | CNY 50.90 | +2.41% | CNY 49.49 | CNY 52.73 | CNY 49.00 | 3.97M |
| 2026-07-09 | CNY 49.70 | +2.05% | CNY 49.01 | CNY 49.81 | CNY 48.19 | 1.83M |
| 2026-07-08 | CNY 48.70 | -1.74% | CNY 49.46 | CNY 49.87 | CNY 48.70 | 1.58M |
| 2026-07-07 | CNY 49.56 | -3.24% | CNY 51.00 | CNY 51.50 | CNY 49.50 | 2.15M |
| 2026-07-06 | CNY 51.22 | -1.73% | CNY 52.00 | CNY 54.08 | CNY 51.05 | 3.39M |
| 2026-07-03 | CNY 52.12 | +3.13% | CNY 50.30 | CNY 52.32 | CNY 50.30 | 3.12M |
| 2026-07-02 | CNY 50.54 | -1.69% | CNY 51.45 | CNY 52.07 | CNY 50.34 | 2.38M |
| 2026-07-01 | CNY 51.41 | +0.35% | CNY 51.25 | CNY 52.27 | CNY 50.80 | 2.58M |
| 2026-06-30 | CNY 51.23 | +6.95% | CNY 47.90 | CNY 52.00 | CNY 47.70 | 4.94M |
| 2026-06-29 | CNY 47.90 | +0.76% | CNY 47.54 | CNY 48.55 | CNY 46.66 | 3.28M |
| 2026-06-26 | CNY 47.54 | -3.77% | CNY 49.21 | CNY 49.75 | CNY 47.00 | 4.23M |
| 2026-06-25 | CNY 49.40 | -0.96% | CNY 49.38 | CNY 50.36 | CNY 49.00 | 2.55M |
| 2026-06-24 | CNY 49.88 | +0.06% | CNY 49.53 | CNY 50.56 | CNY 49.39 | 2.00M |
| 2026-06-23 | CNY 49.85 | -1.58% | CNY 50.56 | CNY 50.83 | CNY 49.51 | 2.33M |
| 2026-06-22 | CNY 50.65 | -1.23% | CNY 51.40 | CNY 51.40 | CNY 49.00 | 3.73M |
| 2026-06-18 | CNY 51.28 | -0.29% | CNY 51.18 | CNY 52.16 | CNY 50.55 | 2.45M |
| 2026-06-17 | CNY 51.43 | +0.49% | CNY 51.00 | CNY 51.70 | CNY 50.82 | 2.19M |
| 2026-06-16 | CNY 51.18 | -0.74% | CNY 51.89 | CNY 52.36 | CNY 50.87 | 3.02M |
| 2026-06-15 | CNY 51.56 | +0.53% | CNY 51.30 | CNY 51.75 | CNY 50.08 | 2.62M |
| 2026-06-12 | CNY 51.29 | +4.29% | CNY 49.88 | CNY 52.58 | CNY 49.50 | 4.97M |
| 2026-06-11 | CNY 49.18 | +2.14% | CNY 47.89 | CNY 49.44 | CNY 47.56 | 2.82M |
| 2026-06-10 | CNY 48.15 | -0.82% | CNY 48.08 | CNY 48.97 | CNY 47.54 | 2.06M |
| 2026-06-09 | CNY 48.55 | +0.75% | CNY 48.36 | CNY 48.84 | CNY 47.00 | 3.01M |
| 2026-06-08 | CNY 48.19 | -4.04% | CNY 49.50 | CNY 50.05 | CNY 47.88 | 3.51M |
| 2026-06-05 | CNY 50.22 | -0.36% | CNY 50.56 | CNY 51.10 | CNY 49.92 | 3.11M |
| 2026-06-04 | CNY 50.40 | -0.63% | CNY 50.28 | CNY 50.84 | CNY 49.90 | 1.75M |
| 2026-06-03 | CNY 50.72 | -0.65% | CNY 51.07 | CNY 51.64 | CNY 50.30 | 2.49M |
| 2026-06-02 | CNY 51.05 | -1.03% | CNY 51.75 | CNY 51.98 | CNY 50.62 | 2.61M |
| 2026-06-01 | CNY 51.58 | -0.73% | CNY 52.01 | CNY 52.25 | CNY 51.40 | 3.14M |
| 2026-05-29 | CNY 51.96 | -4.06% | CNY 54.02 | CNY 54.52 | CNY 51.61 | 3.80M |
| 2026-05-28 | CNY 54.16 | +1.61% | CNY 53.35 | CNY 56.23 | CNY 53.00 | 4.36M |
| 2026-05-27 | CNY 53.30 | -1.79% | CNY 54.50 | CNY 54.96 | CNY 52.88 | 3.28M |
| 2026-05-26 | CNY 54.27 | -4.15% | CNY 56.60 | CNY 56.60 | CNY 53.61 | 5.35M |