Skip to main content
Baowu Magnesium Technology Co., Ltd. (SHE:002182)
China flag China · Delayed Price · Currency is CNY
20.06
-0.47 (-2.29%)
At close: Mar 6, 2026

SHE:002182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3520.7219.9620.0620.06-2.29%31,372,530
Mar 5, 202621.0021.1020.4120.5320.53-0.19%37,168,880
Mar 4, 202620.8321.4520.2720.5720.57-2.51%45,266,130
Mar 3, 202622.2022.3520.9021.1021.10-7.66%69,514,660
Mar 2, 202621.7923.1421.3022.8522.854.86%103,067,900
Feb 27, 202619.8121.7919.7121.7921.799.99%31,406,620
Feb 26, 202619.5620.0519.1619.8119.811.33%31,888,260
Feb 25, 202619.3920.0719.2019.5519.551.51%36,211,570
Feb 24, 202618.7619.4318.5919.2619.265.30%35,608,920
Feb 13, 202618.5018.7418.2618.2918.29-2.45%21,570,660
Feb 12, 202618.2218.9218.1518.7518.752.97%24,586,280
Feb 11, 202618.1718.6618.1018.2118.210.22%21,902,070
Feb 10, 202618.1318.2817.9118.1718.170.17%22,302,190
Feb 9, 202618.2318.5318.0318.1418.14-0.33%25,690,680
Feb 6, 202618.1318.5017.6918.2018.20-0.82%31,917,100
Feb 5, 202618.0718.5817.5818.3518.350.55%36,648,440
Feb 4, 202618.3618.3617.8618.2518.250.22%23,106,010
Feb 3, 202617.8718.7117.4818.2118.213.17%35,606,470
Feb 2, 202618.2518.3117.6317.6517.65-5.61%41,608,240
Jan 30, 202618.8119.1117.9018.7018.70-3.21%61,440,720
Jan 29, 202619.5520.0919.1719.3219.32-2.42%70,353,480
Jan 28, 202619.3220.1118.9619.8019.801.64%66,614,540
Jan 27, 202620.4720.4819.1019.4819.48-3.94%57,663,190
Jan 26, 202620.7420.9919.7120.2820.280.70%77,052,520
Jan 23, 202618.9920.4018.6520.1420.147.36%68,611,810
Jan 22, 202619.2319.2318.6618.7618.76-2.65%41,217,170
Jan 21, 202618.5719.9818.4219.2719.273.21%64,719,520
Jan 20, 202618.4119.1818.0118.6718.671.69%53,568,340
Jan 19, 202617.2618.8317.0318.3618.365.88%53,239,720
Jan 16, 202617.7918.1017.2717.3417.34-2.20%33,019,390
Jan 15, 202617.3217.7917.2217.7317.732.19%36,502,520
Jan 14, 202616.7817.9016.6817.3517.353.03%58,800,950
Jan 13, 202617.2117.5016.7516.8416.84-2.32%40,145,500
Jan 12, 202617.5417.7917.1217.2417.240.52%44,864,490
Jan 9, 202616.6417.2616.6417.1517.152.76%36,439,510
Jan 8, 202617.0517.2416.5516.6916.69-2.57%35,622,508
Jan 7, 202616.8017.5816.7617.1317.131.06%61,719,680
Jan 6, 202615.6817.0915.5916.9516.959.07%79,075,000
Jan 5, 202615.4015.7315.2515.5415.541.57%26,917,900
Dec 31, 202515.3315.4515.2015.3015.30-18,840,569
Dec 30, 202515.0915.4515.0015.3015.30-0.07%22,633,320
Dec 29, 202515.4815.6815.1715.3115.31-0.58%34,209,039
Dec 26, 202515.0815.5214.8415.4015.402.12%37,748,370
Dec 25, 202515.0215.2714.9315.0815.080.60%23,314,340
Dec 24, 202514.8215.0414.6614.9914.991.28%28,823,130
Dec 23, 202514.0714.9413.9614.8014.805.41%41,070,950
Dec 22, 202513.9314.1613.9214.0414.041.52%14,074,600
Dec 19, 202513.6113.8613.6113.8313.831.84%10,807,000
Dec 18, 202513.6213.9013.5113.5813.58-0.22%11,545,460
Dec 17, 202513.4013.6813.3313.6113.611.49%12,261,781
Dec 16, 202513.8013.8013.2613.4113.41-3.25%16,740,257
Dec 15, 202513.8214.0013.7713.8613.86-0.65%9,945,480
Dec 12, 202514.0514.1013.8813.9513.950.22%10,017,180
Dec 11, 202514.3414.4013.9213.9213.92-2.18%10,902,060
Dec 10, 202513.9814.3313.7914.2314.232.01%15,783,600
Dec 9, 202514.2014.2513.9313.9513.95-2.24%14,488,630
Dec 8, 202514.2314.7214.2314.2714.270.28%24,380,720
Dec 5, 202513.7914.3013.7514.2314.232.89%27,614,300
Dec 4, 202513.8314.1813.6713.8313.830.07%15,563,540
Dec 3, 202513.7113.9513.5013.8213.821.47%16,409,220
Dec 2, 202513.6913.7313.5413.6213.62-1.09%11,515,460
Dec 1, 202513.5413.7813.5213.7713.773.22%18,686,090
Nov 28, 202513.1013.4013.0813.3413.341.75%10,638,616
Nov 27, 202513.2013.3613.0813.1113.11-0.08%12,098,570
Nov 26, 202513.3313.4613.1013.1213.12-1.50%11,220,620
Nov 25, 202513.2413.4213.1813.3213.321.29%11,629,700
Nov 24, 202513.0813.2812.8313.1513.151.62%14,565,060
Nov 21, 202513.5213.6312.9212.9412.94-5.34%24,443,420
Nov 20, 202513.7713.9813.6413.6713.67-0.36%13,663,630
Nov 19, 202513.8514.0313.5713.7213.72-0.87%13,556,150
Nov 18, 202514.2014.2913.7613.8413.84-2.54%18,628,710
Nov 17, 202514.3014.3814.0614.2014.20-0.91%14,817,280
Nov 14, 202514.5914.7314.3314.3314.33-2.85%15,843,860
Nov 13, 202514.3914.9514.3814.7514.752.50%25,238,730
Nov 12, 202514.5614.6514.2114.3914.39-1.84%17,538,810
Nov 11, 202514.6514.8414.5114.6614.660.41%17,978,460
Nov 10, 202514.8615.0614.5214.6014.60-1.88%27,932,310
Nov 7, 202514.4615.3514.4014.8814.882.90%47,899,080
Nov 6, 202514.0314.5814.0014.4614.462.84%23,026,310
Nov 5, 202513.5214.1413.4614.0614.062.63%19,431,360
Nov 4, 202514.0414.1213.5913.7013.70-3.18%20,862,420
Nov 3, 202514.2814.3213.7814.1514.15-1.12%21,152,950
Oct 31, 202514.3114.5714.2514.3114.31-0.21%17,154,540
Oct 30, 202514.4014.5414.2814.3414.34-0.90%17,715,880
Oct 29, 202514.2514.5114.1314.4714.472.26%19,349,040
Oct 28, 202514.3514.4714.1114.1514.15-3.08%28,324,560
Oct 27, 202514.1414.6514.1014.6014.604.81%37,395,300
Oct 24, 202514.0114.1813.8413.9313.930.43%18,625,380
Oct 23, 202513.7613.8913.5113.8713.870.29%18,641,520
Oct 22, 202513.8513.9613.6913.8313.83-1.07%14,224,990
Oct 21, 202513.9014.1413.8013.9813.981.08%17,528,000
Oct 20, 202513.9914.0713.7013.8313.83-0.72%23,237,870
Oct 17, 202514.5414.6513.9013.9313.93-3.93%29,749,130
Oct 16, 202514.9214.9214.4314.5014.50-3.33%28,829,440
Oct 15, 202514.9515.0614.6615.0015.000.74%25,505,950
Oct 14, 202515.6515.9814.8014.8914.89-4.06%35,609,900
Oct 13, 202515.0215.5714.8315.5215.52-1.02%36,351,750
Oct 10, 202515.9516.0515.6215.6815.68-2.37%32,500,590
Oct 9, 202516.0016.0915.8516.0616.062.03%42,670,320
Sep 30, 202515.7016.1115.6115.7415.740.64%38,699,920