Baimtec Material Co.,Ltd. (SHA:688563)
China · Delayed Price · Currency is CNY 53.85
+0.56 (1.05%)
At close: Sep 5, 2025
Baimtec Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.45 | 53.95 | 53.13 | 53.85 | - | 1.05% | 1,927,593 |
| Sep 4, 2025 | 54.48 | 54.73 | 53.01 | 53.29 | - | -2.22% | 2,880,285 |
| Sep 3, 2025 | 56.26 | 56.41 | 54.35 | 54.50 | - | -2.90% | 2,888,609 |
| Sep 2, 2025 | 56.90 | 56.90 | 55.46 | 56.13 | - | -1.46% | 3,326,381 |
| Sep 1, 2025 | 58.00 | 58.48 | 56.83 | 56.96 | - | -2.13% | 4,168,583 |
| Aug 29, 2025 | 58.48 | 58.77 | 57.51 | 58.20 | - | 0.41% | 5,122,498 |
| Aug 28, 2025 | 57.37 | 57.96 | 55.73 | 57.96 | - | 1.36% | 5,084,209 |
| Aug 27, 2025 | 57.50 | 59.50 | 57.12 | 57.18 | - | -0.56% | 5,479,869 |
| Aug 26, 2025 | 58.00 | 58.12 | 57.46 | 57.50 | - | -0.81% | 2,845,937 |
| Aug 25, 2025 | 57.75 | 58.39 | 57.36 | 57.97 | - | 0.52% | 4,331,293 |
| Aug 22, 2025 | 56.95 | 57.76 | 56.55 | 57.67 | - | 1.28% | 3,589,455 |
| Aug 21, 2025 | 56.84 | 57.27 | 56.66 | 56.94 | - | 0.18% | 2,726,444 |
| Aug 20, 2025 | 56.58 | 57.17 | 56.27 | 56.84 | - | 0.25% | 3,073,821 |
| Aug 19, 2025 | 57.09 | 57.28 | 56.49 | 56.70 | - | -0.87% | 2,341,305 |
| Aug 18, 2025 | 56.80 | 57.34 | 56.68 | 57.20 | - | 0.94% | 3,005,805 |
| Aug 15, 2025 | 56.02 | 56.68 | 55.97 | 56.67 | - | 1.02% | 2,105,428 |
| Aug 14, 2025 | 57.32 | 57.38 | 56.05 | 56.10 | - | -2.20% | 3,313,342 |
| Aug 13, 2025 | 57.50 | 57.94 | 57.11 | 57.36 | - | -0.07% | 2,360,508 |
| Aug 12, 2025 | 58.49 | 58.57 | 57.03 | 57.40 | - | -1.70% | 2,542,396 |
| Aug 11, 2025 | 57.71 | 58.85 | 57.42 | 58.39 | - | 1.42% | 2,485,185 |
| Aug 8, 2025 | 57.95 | 58.27 | 57.37 | 57.57 | - | -0.54% | 1,684,245 |
| Aug 7, 2025 | 58.30 | 58.50 | 57.76 | 57.88 | - | -0.72% | 2,455,120 |
| Aug 6, 2025 | 58.18 | 58.93 | 57.81 | 58.30 | - | - | 4,147,169 |
| Aug 5, 2025 | 59.00 | 59.69 | 57.66 | 58.30 | - | -0.70% | 3,359,720 |
| Aug 4, 2025 | 57.65 | 59.10 | 57.46 | 58.71 | - | 1.66% | 2,322,774 |
| Aug 1, 2025 | 57.26 | 58.18 | 56.59 | 57.75 | - | 0.91% | 2,923,939 |
| Jul 31, 2025 | 58.35 | 58.76 | 57.01 | 57.23 | - | -2.09% | 2,803,714 |
| Jul 30, 2025 | 59.88 | 60.40 | 58.10 | 58.45 | - | -2.60% | 3,263,427 |
| Jul 29, 2025 | 59.88 | 60.20 | 59.31 | 60.01 | - | 0.23% | 2,405,113 |
| Jul 28, 2025 | 59.29 | 60.21 | 58.89 | 59.87 | - | 1.39% | 3,008,606 |
| Jul 25, 2025 | 58.40 | 59.70 | 58.18 | 59.05 | - | 1.03% | 3,446,317 |
| Jul 24, 2025 | 57.09 | 59.26 | 57.04 | 58.45 | - | 2.38% | 3,852,951 |
| Jul 23, 2025 | 57.01 | 57.99 | 56.58 | 57.09 | - | 0.07% | 3,432,731 |
| Jul 22, 2025 | 57.02 | 57.60 | 56.39 | 57.05 | - | -0.24% | 2,331,889 |
| Jul 21, 2025 | 56.70 | 57.44 | 56.52 | 57.19 | - | 0.35% | 1,407,160 |
| Jul 18, 2025 | 56.77 | 57.27 | 56.28 | 56.99 | - | 0.67% | 1,700,944 |
| Jul 17, 2025 | 56.00 | 56.90 | 55.71 | 56.61 | - | 1.40% | 1,669,899 |
| Jul 16, 2025 | 55.93 | 56.13 | 55.51 | 55.83 | - | -0.18% | 1,136,054 |
| Jul 15, 2025 | 56.66 | 56.88 | 55.69 | 55.93 | - | -1.11% | 1,553,617 |
| Jul 14, 2025 | 57.46 | 57.77 | 56.52 | 56.56 | - | -1.48% | 1,547,944 |
| Jul 11, 2025 | 56.30 | 57.61 | 56.01 | 57.41 | - | 1.81% | 2,574,729 |
| Jul 10, 2025 | 55.60 | 56.58 | 55.30 | 56.39 | - | 1.17% | 1,431,351 |
| Jul 9, 2025 | 55.90 | 56.56 | 55.74 | 55.74 | - | -0.48% | 1,392,039 |
| Jul 8, 2025 | 55.29 | 56.06 | 55.19 | 56.01 | - | 1.34% | 1,440,691 |
| Jul 7, 2025 | 55.33 | 55.59 | 55.05 | 55.27 | - | -0.22% | 985,154 |
| Jul 4, 2025 | 55.80 | 55.98 | 55.16 | 55.39 | - | -0.73% | 1,388,319 |
| Jul 3, 2025 | 56.20 | 56.59 | 55.59 | 55.80 | - | -0.53% | 1,558,539 |
| Jul 2, 2025 | 57.20 | 57.32 | 55.93 | 56.10 | - | -2.26% | 2,280,061 |
| Jul 1, 2025 | 56.67 | 57.77 | 56.08 | 57.40 | - | 1.36% | 3,301,740 |
| Jun 30, 2025 | 55.76 | 57.46 | 55.76 | 56.63 | - | 1.87% | 3,451,687 |