Baimtec Material Co.,Ltd. (SHA:688563)
China
· Delayed Price · Currency is CNY 54.54
+0.03 (0.06%)
At close: Dec 5, 2025
Baimtec Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.38 | 54.54 | 53.90 | 54.54 | 54.54 | 0.06% | 1,960,947 |
| Dec 4, 2025 | 53.95 | 54.60 | 53.80 | 54.51 | 54.51 | 1.04% | 2,035,103 |
| Dec 3, 2025 | 54.68 | 54.80 | 53.83 | 53.95 | 53.95 | -1.24% | 1,662,073 |
| Dec 2, 2025 | 54.52 | 54.96 | 54.25 | 54.63 | 54.63 | -0.15% | 1,798,337 |
| Dec 1, 2025 | 54.42 | 55.20 | 54.23 | 54.71 | 54.71 | 0.51% | 2,476,201 |
| Nov 28, 2025 | 54.00 | 54.43 | 53.86 | 54.43 | 54.43 | 1.15% | 1,532,884 |
| Nov 27, 2025 | 53.56 | 54.24 | 53.56 | 53.81 | 53.81 | 0.45% | 1,422,270 |
| Nov 26, 2025 | 54.16 | 54.38 | 53.51 | 53.57 | 53.57 | -1.11% | 1,776,163 |
| Nov 25, 2025 | 54.20 | 54.50 | 53.74 | 54.17 | 54.17 | -0.07% | 1,750,445 |
| Nov 24, 2025 | 53.42 | 54.30 | 53.12 | 54.21 | 54.21 | 1.73% | 1,917,621 |
| Nov 21, 2025 | 53.63 | 53.68 | 52.63 | 53.29 | 53.29 | 0.17% | 1,813,918 |
| Nov 20, 2025 | 53.99 | 54.11 | 53.20 | 53.20 | 53.20 | -1.13% | 1,038,314 |
| Nov 19, 2025 | 53.69 | 54.48 | 53.55 | 53.81 | 53.81 | 0.20% | 1,725,915 |
| Nov 18, 2025 | 53.89 | 54.20 | 53.43 | 53.70 | 53.70 | -0.76% | 1,300,863 |
| Nov 17, 2025 | 54.28 | 54.64 | 53.73 | 54.11 | 54.11 | 0.48% | 1,294,539 |
| Nov 14, 2025 | 53.46 | 54.09 | 53.42 | 53.85 | 53.85 | 0.49% | 1,101,347 |
| Nov 13, 2025 | 53.45 | 53.79 | 53.39 | 53.59 | 53.59 | 0.22% | 1,194,699 |
| Nov 12, 2025 | 53.80 | 53.97 | 53.36 | 53.47 | 53.47 | -0.76% | 1,338,223 |
| Nov 11, 2025 | 54.69 | 54.69 | 53.60 | 53.88 | 53.88 | -0.63% | 1,622,335 |
| Nov 10, 2025 | 54.25 | 54.46 | 53.81 | 54.22 | 54.22 | 0.13% | 963,614 |
| Nov 7, 2025 | 54.32 | 54.41 | 53.81 | 54.15 | 54.15 | -0.31% | 1,182,567 |
| Nov 6, 2025 | 54.10 | 54.77 | 53.97 | 54.32 | 54.32 | 0.85% | 1,552,129 |
| Nov 5, 2025 | 54.02 | 54.18 | 53.70 | 53.86 | 53.86 | -0.66% | 1,153,650 |
| Nov 4, 2025 | 54.03 | 54.47 | 53.84 | 54.22 | 54.22 | -0.04% | 1,513,937 |
| Nov 3, 2025 | 53.56 | 54.26 | 53.15 | 54.24 | 54.24 | 1.18% | 1,686,313 |
| Oct 31, 2025 | 53.36 | 53.89 | 53.30 | 53.61 | 53.61 | 0.22% | 1,471,431 |
| Oct 30, 2025 | 53.80 | 53.94 | 53.35 | 53.49 | 53.49 | -0.21% | 1,721,818 |
| Oct 29, 2025 | 53.90 | 53.96 | 53.56 | 53.60 | 53.60 | -0.63% | 1,323,037 |
| Oct 28, 2025 | 53.75 | 54.08 | 53.14 | 53.94 | 53.94 | 0.63% | 1,676,773 |
| Oct 27, 2025 | 53.30 | 53.80 | 52.98 | 53.60 | 53.60 | 0.73% | 1,890,478 |
| Oct 24, 2025 | 52.50 | 53.28 | 52.27 | 53.21 | 53.21 | 1.88% | 2,270,357 |
| Oct 23, 2025 | 52.16 | 52.26 | 51.59 | 52.23 | 52.23 | 0.35% | 1,202,586 |
| Oct 22, 2025 | 52.47 | 52.65 | 51.92 | 52.05 | 52.05 | -0.48% | 903,107 |
| Oct 21, 2025 | 52.25 | 52.69 | 52.23 | 52.30 | 52.30 | -0.44% | 1,272,434 |
| Oct 20, 2025 | 52.34 | 52.88 | 52.10 | 52.53 | 52.30 | 0.84% | 1,344,733 |
| Oct 17, 2025 | 53.10 | 53.35 | 51.96 | 52.09 | 51.86 | -1.68% | 2,118,751 |
| Oct 16, 2025 | 54.98 | 54.98 | 52.93 | 52.98 | 52.75 | -3.30% | 2,844,280 |
| Oct 15, 2025 | 54.71 | 55.16 | 54.31 | 54.79 | 54.55 | 0.15% | 1,631,969 |
| Oct 14, 2025 | 55.56 | 55.84 | 54.50 | 54.71 | 54.47 | -1.57% | 2,389,817 |
| Oct 13, 2025 | 54.30 | 55.71 | 53.81 | 55.58 | 55.34 | 0.67% | 2,491,567 |
| Oct 10, 2025 | 55.45 | 55.93 | 54.97 | 55.21 | 54.97 | -0.16% | 2,349,764 |
| Oct 9, 2025 | 54.50 | 55.58 | 54.10 | 55.30 | 55.06 | 1.47% | 3,031,641 |
| Sep 30, 2025 | 54.40 | 55.17 | 53.90 | 54.50 | 54.26 | 0.57% | 3,283,988 |
| Sep 29, 2025 | 54.25 | 54.58 | 53.20 | 54.19 | 53.95 | 0.07% | 2,331,266 |
| Sep 26, 2025 | 53.44 | 54.63 | 53.06 | 54.15 | 53.91 | 1.56% | 2,891,392 |
| Sep 25, 2025 | 53.05 | 53.81 | 52.83 | 53.32 | 53.09 | 0.36% | 1,764,725 |
| Sep 24, 2025 | 52.17 | 53.18 | 52.12 | 53.13 | 52.90 | 1.68% | 1,687,367 |
| Sep 23, 2025 | 52.82 | 53.08 | 51.81 | 52.25 | 52.02 | -1.14% | 1,789,369 |
| Sep 22, 2025 | 53.21 | 53.33 | 52.76 | 52.85 | 52.62 | -1.27% | 1,601,484 |
| Sep 19, 2025 | 53.16 | 53.76 | 52.81 | 53.53 | 53.30 | 0.70% | 2,248,269 |
| Sep 18, 2025 | 53.87 | 54.08 | 52.80 | 53.16 | 52.93 | -1.34% | 2,463,982 |
| Sep 17, 2025 | 53.45 | 53.89 | 53.25 | 53.88 | 53.64 | 0.75% | 1,777,023 |
| Sep 16, 2025 | 53.26 | 53.52 | 53.03 | 53.48 | 53.25 | 0.32% | 1,826,697 |
| Sep 15, 2025 | 53.21 | 53.50 | 52.81 | 53.31 | 53.08 | 0.40% | 1,721,790 |
| Sep 12, 2025 | 53.70 | 53.70 | 53.10 | 53.10 | 52.87 | -0.88% | 2,232,892 |
| Sep 11, 2025 | 52.94 | 53.63 | 52.71 | 53.57 | 53.33 | 1.17% | 2,085,329 |
| Sep 10, 2025 | 52.88 | 53.45 | 52.84 | 52.95 | 52.72 | 0.13% | 1,302,618 |
| Sep 9, 2025 | 53.85 | 53.93 | 52.88 | 52.88 | 52.65 | -2.02% | 2,359,244 |
| Sep 8, 2025 | 53.65 | 54.02 | 53.17 | 53.97 | 53.73 | 0.22% | 2,561,826 |
| Sep 5, 2025 | 53.45 | 53.95 | 53.13 | 53.85 | 53.61 | 1.05% | 1,927,593 |
| Sep 4, 2025 | 54.48 | 54.73 | 53.01 | 53.29 | 53.06 | -2.22% | 2,880,285 |
| Sep 3, 2025 | 56.26 | 56.41 | 54.35 | 54.50 | 54.26 | -2.90% | 2,888,609 |
| Sep 2, 2025 | 56.90 | 56.90 | 55.46 | 56.13 | 55.88 | -1.46% | 3,326,381 |
| Sep 1, 2025 | 58.00 | 58.48 | 56.83 | 56.96 | 56.71 | -2.13% | 4,168,583 |
| Aug 29, 2025 | 58.48 | 58.77 | 57.51 | 58.20 | 57.94 | 0.41% | 5,122,498 |
| Aug 28, 2025 | 57.37 | 57.96 | 55.73 | 57.96 | 57.71 | 1.36% | 5,084,209 |
| Aug 27, 2025 | 57.50 | 59.50 | 57.12 | 57.18 | 56.93 | -0.56% | 5,479,869 |
| Aug 26, 2025 | 58.00 | 58.12 | 57.46 | 57.50 | 57.25 | -0.81% | 2,845,937 |
| Aug 25, 2025 | 57.75 | 58.39 | 57.36 | 57.97 | 57.72 | 0.52% | 4,331,293 |
| Aug 22, 2025 | 56.95 | 57.76 | 56.55 | 57.67 | 57.42 | 1.28% | 3,589,455 |
| Aug 21, 2025 | 56.84 | 57.27 | 56.66 | 56.94 | 56.69 | 0.18% | 2,726,444 |
| Aug 20, 2025 | 56.58 | 57.17 | 56.27 | 56.84 | 56.59 | 0.25% | 3,073,821 |
| Aug 19, 2025 | 57.09 | 57.28 | 56.49 | 56.70 | 56.45 | -0.87% | 2,341,305 |
| Aug 18, 2025 | 56.80 | 57.34 | 56.68 | 57.20 | 56.95 | 0.94% | 3,005,805 |
| Aug 15, 2025 | 56.02 | 56.68 | 55.97 | 56.67 | 56.42 | 1.02% | 2,105,428 |
| Aug 14, 2025 | 57.32 | 57.38 | 56.05 | 56.10 | 55.85 | -2.20% | 3,313,342 |
| Aug 13, 2025 | 57.50 | 57.94 | 57.11 | 57.36 | 57.11 | -0.07% | 2,360,508 |
| Aug 12, 2025 | 58.49 | 58.57 | 57.03 | 57.40 | 57.15 | -1.70% | 2,542,396 |
| Aug 11, 2025 | 57.71 | 58.85 | 57.42 | 58.39 | 58.13 | 1.42% | 2,485,185 |
| Aug 8, 2025 | 57.95 | 58.27 | 57.37 | 57.57 | 57.32 | -0.54% | 1,684,245 |
| Aug 7, 2025 | 58.30 | 58.50 | 57.76 | 57.88 | 57.63 | -0.72% | 2,455,120 |
| Aug 6, 2025 | 58.18 | 58.93 | 57.81 | 58.30 | 58.04 | - | 4,147,169 |
| Aug 5, 2025 | 59.00 | 59.69 | 57.66 | 58.30 | 58.04 | -0.70% | 3,359,720 |
| Aug 4, 2025 | 57.65 | 59.10 | 57.46 | 58.71 | 58.45 | 1.66% | 2,322,774 |
| Aug 1, 2025 | 57.26 | 58.18 | 56.59 | 57.75 | 57.50 | 0.91% | 2,923,939 |
| Jul 31, 2025 | 58.35 | 58.76 | 57.01 | 57.23 | 56.98 | -2.09% | 2,803,714 |
| Jul 30, 2025 | 59.88 | 60.40 | 58.10 | 58.45 | 58.19 | -2.60% | 3,263,427 |
| Jul 29, 2025 | 59.88 | 60.20 | 59.31 | 60.01 | 59.75 | 0.23% | 2,405,113 |
| Jul 28, 2025 | 59.29 | 60.21 | 58.89 | 59.87 | 59.61 | 1.39% | 3,008,606 |
| Jul 25, 2025 | 58.40 | 59.70 | 58.18 | 59.05 | 58.79 | 1.03% | 3,446,317 |
| Jul 24, 2025 | 57.09 | 59.26 | 57.04 | 58.45 | 58.19 | 2.38% | 3,852,951 |
| Jul 23, 2025 | 57.01 | 57.99 | 56.58 | 57.09 | 56.84 | 0.07% | 3,432,731 |
| Jul 22, 2025 | 57.02 | 57.60 | 56.39 | 57.05 | 56.80 | -0.24% | 2,331,889 |
| Jul 21, 2025 | 56.70 | 57.44 | 56.52 | 57.19 | 56.94 | 0.35% | 1,407,160 |
| Jul 18, 2025 | 56.77 | 57.27 | 56.28 | 56.99 | 56.74 | 0.67% | 1,700,944 |
| Jul 17, 2025 | 56.00 | 56.90 | 55.71 | 56.61 | 56.36 | 1.40% | 1,669,899 |
| Jul 16, 2025 | 55.93 | 56.13 | 55.51 | 55.83 | 55.59 | -0.18% | 1,136,054 |
| Jul 15, 2025 | 56.66 | 56.88 | 55.69 | 55.93 | 55.68 | -1.11% | 1,553,617 |
| Jul 14, 2025 | 57.46 | 57.77 | 56.52 | 56.56 | 56.31 | -1.48% | 1,547,944 |
| Jul 11, 2025 | 56.30 | 57.61 | 56.01 | 57.41 | 57.16 | 1.81% | 2,574,729 |