Skip to main content
logo
Baowu Magnesium Technology Co., Ltd. (SHE:002182)
China flag China · Delayed Price · Currency is CNY
15.17
+0.06 (0.40%)
May 28, 2026, 3:04 PM CST

SHE:002182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.0615.3914.6915.1715.170.40%29,583,486
May 27, 202615.9115.9715.0615.1115.11-5.74%30,858,542
May 26, 202615.6516.4015.6416.0316.031.91%34,165,236
May 25, 202615.3816.0415.2915.7315.733.08%26,610,372
May 22, 202615.1415.4415.0115.2615.261.13%25,660,723
May 21, 202615.6816.0215.0315.0915.09-2.90%30,192,220
May 20, 202615.5115.6715.0915.5415.54-0.13%21,926,920
May 19, 202615.4315.9015.2315.5615.560.39%17,278,140
May 18, 202615.4815.6914.9015.5015.50-0.19%23,017,649
May 15, 202615.7016.2315.3315.5315.53-1.90%28,591,791
May 14, 202616.4816.5015.7815.8315.83-3.71%20,739,773
May 13, 202616.3116.5816.2716.4416.441.11%19,758,990
May 12, 202616.6516.6916.1516.2616.26-1.69%21,899,592
May 11, 202616.6616.8316.3616.5416.54-0.72%26,218,350
May 8, 202616.4016.8316.3216.6616.660.85%20,785,465
May 7, 202616.3516.6216.1216.5216.521.66%23,208,394
May 6, 202615.8016.3015.7416.2516.253.57%26,615,228
Apr 30, 202615.6616.0515.3015.6915.690.38%17,984,683
Apr 29, 202615.1615.7515.0915.6315.631.03%21,497,609
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