Baimtec Material Co.,Ltd. (SHA:688563)
China
· Delayed Price · Currency is CNY 67.94
-1.54 (-2.22%)
At close: Mar 9, 2026
Baimtec Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.53 | 71.54 | 67.13 | 69.48 | 69.48 | 2.10% | 4,205,147 |
| Mar 5, 2026 | 68.38 | 69.46 | 67.30 | 68.05 | 68.05 | -0.34% | 3,790,894 |
| Mar 4, 2026 | 64.01 | 68.72 | 63.88 | 68.28 | 68.28 | 4.76% | 6,977,575 |
| Mar 3, 2026 | 72.12 | 72.15 | 64.51 | 65.18 | 65.18 | -9.70% | 10,475,417 |
| Mar 2, 2026 | 74.00 | 74.73 | 71.54 | 72.18 | 72.18 | -1.74% | 6,576,876 |
| Feb 27, 2026 | 76.00 | 76.00 | 73.16 | 73.46 | 73.46 | -3.18% | 4,830,835 |
| Feb 26, 2026 | 74.15 | 76.81 | 72.81 | 75.87 | 75.87 | 1.84% | 5,374,739 |
| Feb 25, 2026 | 76.04 | 76.48 | 73.70 | 74.50 | 74.50 | -1.66% | 5,427,126 |
| Feb 24, 2026 | 76.28 | 77.00 | 74.80 | 75.76 | 75.76 | -0.71% | 5,758,837 |
| Feb 13, 2026 | 70.54 | 78.88 | 70.54 | 76.30 | 76.30 | 7.92% | 13,570,550 |
| Feb 12, 2026 | 68.90 | 71.34 | 68.71 | 70.70 | 70.70 | 2.67% | 3,396,738 |
| Feb 11, 2026 | 70.79 | 71.28 | 68.86 | 68.86 | 68.86 | -2.73% | 3,488,056 |
| Feb 10, 2026 | 72.38 | 72.80 | 70.50 | 70.79 | 70.79 | -2.28% | 3,781,021 |
| Feb 9, 2026 | 72.80 | 73.40 | 71.12 | 72.44 | 72.44 | 0.71% | 4,082,028 |
| Feb 6, 2026 | 72.02 | 73.46 | 70.07 | 71.93 | 71.93 | -1.78% | 4,776,691 |
| Feb 5, 2026 | 69.82 | 74.52 | 69.31 | 73.23 | 73.23 | 4.02% | 7,476,047 |
| Feb 4, 2026 | 71.19 | 72.75 | 69.50 | 70.40 | 70.40 | -1.81% | 5,740,269 |
| Feb 3, 2026 | 68.92 | 73.96 | 68.92 | 71.70 | 71.70 | 3.91% | 8,832,945 |
| Feb 2, 2026 | 67.15 | 71.77 | 67.00 | 69.00 | 69.00 | 3.62% | 9,011,984 |
| Jan 30, 2026 | 67.99 | 69.22 | 65.29 | 66.59 | 66.59 | -2.65% | 5,490,914 |
| Jan 29, 2026 | 71.28 | 72.40 | 68.38 | 68.40 | 68.40 | -3.35% | 6,283,233 |
| Jan 28, 2026 | 73.00 | 73.35 | 70.50 | 70.77 | 70.77 | -3.86% | 6,048,377 |
| Jan 27, 2026 | 68.31 | 75.71 | 66.57 | 73.61 | 73.61 | 6.68% | 12,781,609 |
| Jan 26, 2026 | 67.40 | 70.47 | 65.01 | 69.00 | 69.00 | 2.37% | 10,257,440 |
| Jan 23, 2026 | 67.13 | 69.70 | 65.90 | 67.40 | 67.40 | 0.64% | 9,630,051 |
| Jan 22, 2026 | 64.82 | 68.80 | 64.80 | 66.97 | 66.97 | 2.24% | 8,506,130 |
| Jan 21, 2026 | 62.05 | 66.48 | 62.05 | 65.50 | 65.50 | 4.58% | 9,695,328 |
| Jan 20, 2026 | 64.01 | 66.00 | 61.47 | 62.63 | 62.63 | -3.06% | 7,941,037 |
| Jan 19, 2026 | 60.50 | 65.03 | 60.11 | 64.61 | 64.61 | 6.39% | 9,486,117 |
| Jan 16, 2026 | 60.80 | 60.98 | 59.52 | 60.73 | 60.73 | 0.63% | 4,675,877 |
| Jan 15, 2026 | 60.61 | 60.88 | 59.20 | 60.35 | 60.35 | -1.52% | 6,334,424 |
| Jan 14, 2026 | 62.40 | 63.77 | 60.58 | 61.28 | 61.28 | -1.79% | 9,922,962 |
| Jan 13, 2026 | 67.88 | 67.96 | 62.10 | 62.40 | 62.40 | -8.34% | 12,994,140 |
| Jan 12, 2026 | 63.11 | 68.88 | 62.53 | 68.08 | 68.08 | 9.35% | 15,883,350 |
| Jan 9, 2026 | 63.09 | 65.48 | 61.45 | 62.26 | 62.26 | -0.05% | 14,084,280 |
| Jan 8, 2026 | 59.39 | 62.99 | 59.30 | 62.29 | 62.29 | 4.23% | 10,617,600 |
| Jan 7, 2026 | 59.22 | 60.31 | 58.58 | 59.76 | 59.76 | -0.50% | 7,167,956 |
| Jan 6, 2026 | 57.70 | 60.50 | 56.97 | 60.06 | 60.06 | 3.71% | 9,529,838 |
| Jan 5, 2026 | 59.00 | 59.10 | 57.44 | 57.91 | 57.91 | -0.92% | 7,938,453 |
| Dec 31, 2025 | 56.70 | 58.97 | 56.70 | 58.45 | 58.45 | 2.76% | 8,578,444 |
| Dec 30, 2025 | 57.15 | 58.00 | 56.58 | 56.88 | 56.88 | -1.30% | 6,412,287 |
| Dec 29, 2025 | 57.00 | 58.35 | 56.86 | 57.63 | 57.63 | 1.11% | 7,753,464 |
| Dec 26, 2025 | 57.30 | 57.74 | 56.51 | 57.00 | 57.00 | -0.87% | 6,339,398 |
| Dec 25, 2025 | 55.70 | 57.99 | 55.52 | 57.50 | 57.50 | 2.84% | 9,231,662 |
| Dec 24, 2025 | 54.72 | 56.15 | 54.33 | 55.91 | 55.91 | 2.19% | 5,186,097 |
| Dec 23, 2025 | 55.29 | 56.80 | 54.55 | 54.71 | 54.71 | -0.56% | 5,932,389 |
| Dec 22, 2025 | 55.84 | 56.36 | 54.99 | 55.02 | 55.02 | -1.29% | 4,720,837 |
| Dec 19, 2025 | 55.58 | 57.00 | 55.53 | 55.74 | 55.74 | 0.38% | 6,514,453 |
| Dec 18, 2025 | 51.98 | 57.81 | 51.86 | 55.53 | 55.53 | 6.38% | 10,956,120 |
| Dec 17, 2025 | 53.00 | 53.15 | 51.54 | 52.20 | 52.20 | -1.69% | 4,171,187 |
| Dec 16, 2025 | 55.72 | 55.81 | 53.00 | 53.10 | 53.10 | -4.60% | 6,028,362 |
| Dec 15, 2025 | 55.44 | 56.19 | 54.83 | 55.66 | 55.66 | 0.92% | 7,355,972 |
| Dec 12, 2025 | 54.53 | 55.68 | 54.00 | 55.15 | 55.15 | 1.10% | 8,496,414 |
| Dec 11, 2025 | 54.08 | 55.15 | 53.80 | 54.55 | 54.55 | 1.02% | 3,939,951 |
| Dec 10, 2025 | 53.72 | 54.45 | 53.32 | 54.00 | 54.00 | 0.22% | 2,736,582 |
| Dec 9, 2025 | 54.20 | 54.88 | 53.78 | 53.88 | 53.88 | -0.96% | 2,296,032 |
| Dec 8, 2025 | 54.65 | 55.99 | 54.38 | 54.40 | 54.40 | -0.26% | 3,300,286 |
| 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 |