Baowu Magnesium Technology Co., Ltd. - 002182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.1	13.83	13.83	14.18	13.1	15.56M
December 03, 2025	13.71	13.82	13.82	13.95	13.5	16.41M
December 02, 2025	13.69	13.62	13.62	13.73	13.54	11.52M
December 01, 2025	13.54	13.77	13.77	13.78	13.52	18.83M
November 28, 2025	13.1	13.34	13.34	13.4	13.08	10.78M
November 27, 2025	13.2	13.11	13.11	13.36	13.08	12.16M
November 26, 2025	13.33	13.12	13.12	13.46	13.1	11.29M
November 25, 2025	13.24	13.32	13.32	13.42	13.18	11.77M
November 24, 2025	13.08	13.15	13.15	13.28	12.83	14.57M
November 21, 2025	13.52	12.94	12.94	13.63	12.92	24.63M
November 20, 2025	13.77	13.67	13.67	13.98	13.64	13.92M
November 19, 2025	13.85	13.72	13.72	14.03	13.57	13.56M
November 18, 2025	14.2	13.84	13.84	14.29	13.76	18.63M
November 17, 2025	14.3	14.2	14.2	14.38	14.06	14.82M
November 14, 2025	14.59	14.33	14.33	14.73	14.33	16.04M
November 13, 2025	14.39	14.75	14.75	14.95	14.38	25.41M
November 12, 2025	14.56	14.39	14.39	14.65	14.21	17.71M
November 11, 2025	14.65	14.66	14.66	14.84	14.51	17.98M
November 10, 2025	14.86	14.6	14.6	15.06	14.52	27.93M
November 07, 2025	14.46	14.88	14.88	15.35	14.4	47.9M
November 06, 2025	14.03	14.46	14.46	14.58	14	23.34M
November 05, 2025	13.52	14.06	14.06	14.14	13.46	19.75M
November 04, 2025	14.04	13.7	13.7	14.12	13.59	20.86M
November 03, 2025	14.28	14.15	14.15	14.32	13.78	21.23M
October 31, 2025	14.31	14.31	14.31	14.57	14.25	17.48M
October 30, 2025	14.4	14.34	14.34	14.54	14.28	17.72M
October 29, 2025	14.25	14.47	14.47	14.51	14.13	19.63M
October 28, 2025	14.35	14.15	14.15	14.47	14.11	28.32M
October 27, 2025	14.14	14.6	14.6	14.65	14.1	37.4M
October 24, 2025	14.01	13.93	13.93	14.18	13.84	18.63M
October 23, 2025	13.76	13.87	13.87	13.89	13.51	18.64M
October 22, 2025	13.85	13.83	13.83	13.96	13.69	14.32M
October 21, 2025	13.9	13.98	13.98	14.14	13.8	17.53M
October 20, 2025	13.99	13.83	13.83	14.07	13.7	23.47M
October 17, 2025	14.54	13.93	13.93	14.65	13.9	30.02M
October 16, 2025	14.92	14.5	14.5	14.92	14.43	29.17M
October 15, 2025	14.95	15	15	15.06	14.66	25.51M
October 14, 2025	15.65	14.89	14.89	15.98	14.8	35.61M
October 13, 2025	15.02	15.52	15.52	15.57	14.83	36.35M
October 10, 2025	15.95	15.68	15.68	16.05	15.62	32.5M
October 09, 2025	16	16.06	16.06	16.09	15.85	42.67M
September 30, 2025	15.7	15.74	15.74	16.11	15.61	39.23M
September 29, 2025	15.52	15.64	15.64	15.78	15.34	34.29M
September 26, 2025	15.32	15.28	15.28	15.59	15.18	21.91M
September 25, 2025	15.56	15.54	15.54	16.04	15.32	31.79M
September 24, 2025	15.25	15.64	15.64	15.77	15.2	33.49M
September 23, 2025	15.28	15.4	15.4	15.68	15.01	44.04M
September 22, 2025	15.41	15.35	15.35	15.51	15.16	27.91M
September 19, 2025	15.55	15.45	15.45	15.74	15.24	38.47M
September 18, 2025	16.03	15.67	15.67	16.46	15.4	82.83M
September 17, 2025	16.14	16.46	16.46	17	15.86	72.44M
September 16, 2025	15.81	16.14	16.14	16.45	15.48	80.93M
September 15, 2025	15.74	15.52	15.52	16.13	15.5	68.98M
September 12, 2025	16.03	15.58	15.58	16.03	15.43	106.49M
September 11, 2025	14.69	16.31	16.31	16.31	14.5	99.77M
September 10, 2025	15.47	14.83	14.83	15.55	14.67	115.73M
September 09, 2025	14.37	14.14	14.14	14.53	14.13	28.53M
September 08, 2025	14.16	14.42	14.42	14.53	14.15	43.87M
September 05, 2025	13.55	13.96	13.96	13.96	13.55	22.29M
September 04, 2025	13.68	13.56	13.56	14.11	13.27	32.58M

Baowu Magnesium Technology Co., Ltd. (002182.SZ) SHZ