Skip to main content
Baowu Magnesium Technology Co., Ltd. (SHE:002182)
China flag China · Delayed Price · Currency is CNY
15.64
+0.17 (1.10%)
Apr 29, 2026, 1:25 PM CST

SHE:002182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7315.7915.3015.4715.47-2.46%19,444,510
Apr 27, 202616.0016.2015.7915.8615.86-1.49%16,329,083
Apr 24, 202615.8916.3315.6616.1016.101.19%26,084,283
Apr 23, 202616.6816.7015.7015.9115.91-4.56%32,563,082
Apr 22, 202616.3716.8516.2316.6716.671.40%23,564,266
Apr 21, 202616.5116.5816.2816.4416.44-0.96%14,701,660
Apr 20, 202616.5416.8916.4616.6016.60-0.18%21,631,145
Apr 17, 202616.6016.7816.5016.6316.63-0.36%15,773,990
Apr 16, 202616.3316.7716.3316.6916.692.58%22,170,237
Apr 15, 202616.8316.8816.1416.2716.27-2.28%24,619,529
Apr 14, 202616.9917.0816.4916.6516.651.52%24,090,447
Apr 13, 202616.1216.5816.0016.4016.401.49%22,302,790
Apr 10, 202616.4016.5516.1316.1616.16-0.37%20,239,750
Apr 9, 202616.4016.4416.1816.2216.22-2.11%17,071,120
Apr 8, 202616.4716.6316.0416.5716.574.28%24,876,000
Apr 7, 202615.6216.0715.6215.8915.892.25%13,696,990
Apr 3, 202616.0916.1515.5115.5415.54-3.06%16,562,330
Apr 2, 202616.5016.5015.8016.0316.03-1.90%27,951,080
Apr 1, 202615.8516.5815.7316.3416.346.10%38,252,230
Mar 31, 202615.7515.8415.3615.4015.40-2.22%25,872,960
Mar 30, 202615.6416.1515.4415.7515.751.55%36,332,090
Mar 27, 202615.1115.7014.9115.5115.511.97%27,367,770
Mar 26, 202615.6615.7515.1315.2115.21-3.43%20,348,470
Mar 25, 202615.6716.0115.5215.7515.752.07%25,709,905
Mar 24, 202615.4615.6114.7515.4315.432.25%29,902,460
Mar 23, 202615.3415.8714.9815.0915.09-5.63%35,937,754
Mar 20, 202616.8116.9415.8815.9915.99-3.96%31,494,630
Mar 19, 202617.7317.7316.5516.6516.65-7.50%36,942,220
Mar 18, 202617.9818.1417.6918.0018.000.22%18,843,430
Mar 17, 202618.5918.9917.9417.9617.96-3.34%23,224,260
Mar 16, 202619.3019.3618.2418.5818.58-3.68%31,228,690
Mar 13, 202619.6720.2019.2219.2919.29-2.08%27,826,550
Mar 12, 202619.6019.9219.4019.7019.700.10%24,121,720
Mar 11, 202620.1120.4819.6419.6819.68-1.80%25,069,660
Mar 10, 202620.1020.3819.8520.0420.040.60%22,772,237
Mar 9, 202619.7820.0518.7819.9219.92-0.70%37,942,620
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