Stock listing
Shanghai:688563 Baimtec Material Co., Ltd. (航材股份) 股价
Follow Baimtec Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688563
¥47.69 CNY -1.58 (-3.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥47.53 – ¥49.70 CNYOct 30, 2026
- Volume
- 2.38M sharesOct 30, 2026
- Market cap
- ¥21.46B CNYAt the close on Oct 30, 2026 · price × 450.0M shares outstanding
- 52-week range
- ¥46.66 – ¥78.88 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥116.3M CNYMedian day 1.99M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688563 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥47.69 | -1.58 | -3.2% | ¥48.59 | ¥49.70 | ¥47.53 | 2,383,687 | |
| ¥49.27 | -0.48 | -1.0% | ¥49.29 | ¥50.10 | ¥49.01 | 1,581,224 | |
| ¥49.75 | +1.05 | +2.2% | ¥48.80 | ¥50.01 | ¥48.31 | 1,907,106 | |
| ¥48.70 | -3.38 | -6.5% | ¥52.33 | ¥52.40 | ¥48.00 | 3,244,383 | |
| ¥52.08 | -0.14 | -0.3% | ¥52.06 | ¥52.60 | ¥51.21 | 1,702,131 | |
| ¥52.22 | +0.22 | +0.4% | ¥51.50 | ¥52.28 | ¥50.28 | 2,327,109 | |
| ¥52.00 | -0.56 | -1.1% | ¥52.46 | ¥52.92 | ¥51.70 | 1,618,569 | |
| ¥52.56 | -1.02 | -1.9% | ¥53.30 | ¥54.23 | ¥52.43 | 1,954,874 | |
| ¥53.58 | -0.22 | -0.4% | ¥53.56 | ¥53.97 | ¥52.48 | 2,328,348 | |
| ¥53.80 | +4.31 | +8.7% | ¥49.49 | ¥54.42 | ¥49.28 | 5,518,791 | |
| ¥49.49 | +1.32 | +2.7% | ¥48.48 | ¥51.00 | ¥48.27 | 2,994,409 | |
| ¥48.17 | -1.93 | -3.9% | ¥49.45 | ¥49.62 | ¥47.90 | 2,229,070 | |
| ¥50.10 | -0.90 | -1.8% | ¥50.93 | ¥51.52 | ¥49.74 | 2,779,955 | |
| ¥51.00 | +2.61 | +5.4% | ¥47.96 | ¥51.49 | ¥47.60 | 3,540,573 | |
| ¥48.39 | -0.76 | -1.5% | ¥49.13 | ¥49.62 | ¥48.08 | 1,725,877 | |
| ¥49.15 | +0.15 | +0.3% | ¥48.90 | ¥49.31 | ¥47.93 | 1,866,151 | |
| ¥49.00 | -1.09 | -2.2% | ¥50.11 | ¥50.45 | ¥48.28 | 2,602,281 | |
| ¥50.09 | -0.03 | -0.1% | ¥50.45 | ¥50.76 | ¥49.80 | 2,187,420 | |
| ¥50.12 | -2.10 | -4.0% | ¥52.20 | ¥52.65 | ¥50.00 | 3,369,517 | |
| ¥52.22 | -0.57 | -1.1% | ¥52.78 | ¥53.55 | ¥51.90 | 1,821,832 | |
| ¥52.79 | -1.42 | -2.6% | ¥54.21 | ¥54.35 | ¥52.30 | 2,625,930 | |
| ¥54.21 | -0.31 | -0.6% | ¥54.50 | ¥54.73 | ¥53.71 | 2,053,748 | |
| ¥54.52 | -1.60 | -2.9% | ¥56.00 | ¥56.49 | ¥54.49 | 1,981,147 | |
| ¥56.12 | +0.72 | +1.3% | ¥55.29 | ¥56.98 | ¥54.93 | 1,832,306 | |
| ¥55.40 | +0.10 | +0.2% | ¥55.30 | ¥55.90 | ¥54.88 | 2,083,746 | |
| ¥55.30 | -0.52 | -0.9% | ¥55.68 | ¥56.72 | ¥55.24 | 1,803,467 | |
| ¥55.82 | +0.11 | +0.2% | ¥55.40 | ¥55.85 | ¥54.60 | 1,987,754 | |
| ¥55.71 | -1.73 | -3.0% | ¥57.18 | ¥57.20 | ¥55.00 | 2,835,211 | |
| ¥57.44 | +2.24 | +4.1% | ¥54.91 | ¥57.77 | ¥53.81 | 5,825,663 | |
| ¥55.20 | +0.13 | +0.2% | ¥54.60 | ¥55.40 | ¥54.01 | 3,109,137 | |
| ¥55.07 | -0.63 | -1.1% | ¥55.50 | ¥56.01 | ¥54.56 | 2,979,399 | |
| ¥55.70 | +0.94 | +1.7% | ¥54.50 | ¥56.30 | ¥54.10 | 4,275,762 | |
| ¥54.76 | +1.67 | +3.1% | ¥52.90 | ¥55.30 | ¥52.83 | 4,144,754 | |
| ¥53.09 | +0.18 | +0.3% | ¥52.54 | ¥53.71 | ¥51.60 | 3,368,254 | |
| ¥52.91 | +2.75 | +5.5% | ¥50.28 | ¥53.58 | ¥50.20 | 5,784,581 | |
| ¥50.16 | +0.01 | 0.0% | ¥50.15 | ¥50.54 | ¥49.90 | 1,041,358 | |
| ¥50.15 | +0.10 | +0.2% | ¥49.90 | ¥50.55 | ¥49.59 | 1,379,650 | |
| ¥50.05 | +0.11 | +0.2% | ¥49.89 | ¥50.74 | ¥49.80 | 1,247,489 | |
| ¥49.94 | +0.04 | +0.1% | ¥49.70 | ¥50.25 | ¥49.30 | 1,216,971 | |
| ¥49.90 | -0.08 | -0.2% | ¥50.10 | ¥50.51 | ¥49.82 | 1,038,987 | |
| ¥49.98 | +0.33 | +0.7% | ¥49.66 | ¥50.14 | ¥49.26 | 1,043,116 | |
| ¥49.65 | +0.37 | +0.8% | ¥49.23 | ¥50.01 | ¥49.22 | 987,139 | |
| ¥49.28 | +0.03 | +0.1% | ¥49.10 | ¥49.58 | ¥48.88 | 758,410 | |
| ¥49.25 | -0.70 | -1.4% | ¥49.92 | ¥50.34 | ¥49.21 | 1,021,630 | |
| ¥49.95 | +0.05 | +0.1% | ¥49.59 | ¥50.40 | ¥49.36 | 899,287 | |
| ¥49.90 | +0.10 | +0.2% | ¥49.68 | ¥50.23 | ¥49.68 | 853,615 | |
| ¥49.80 | -1.16 | -2.3% | ¥51.28 | ¥51.46 | ¥49.72 | 1,795,084 | |
| ¥50.96 | -0.91 | -1.8% | ¥51.88 | ¥51.88 | ¥50.40 | 1,862,847 | |
| ¥51.87 | +0.07 | +0.1% | ¥51.78 | ¥52.17 | ¥51.55 | 1,262,847 | |
| ¥51.80 | +0.50 | +1.0% | ¥51.34 | ¥52.09 | ¥51.09 | 1,288,554 | |
| ¥51.30 | -0.51 | -1.0% | ¥51.82 | ¥52.21 | ¥51.30 | 1,091,306 | |
| ¥51.81 | -0.63 | -1.2% | ¥52.29 | ¥52.65 | ¥51.73 | 1,307,803 | |
| ¥52.44 | -0.36 | -0.7% | ¥52.08 | ¥52.80 | ¥51.26 | 2,002,331 | |
| ¥52.80 | +1.09 | +2.1% | ¥51.98 | ¥52.94 | ¥51.32 | 2,159,148 | |
| ¥51.71 | -0.19 | -0.4% | ¥51.95 | ¥51.95 | ¥50.95 | 1,764,499 | |
| ¥51.90 | -0.88 | -1.7% | ¥52.66 | ¥52.84 | ¥51.66 | 2,142,498 | |
| ¥52.78 | -0.21 | -0.4% | ¥52.97 | ¥53.21 | ¥52.55 | 2,009,926 | |
| ¥52.99 | -0.03 | -0.1% | ¥53.02 | ¥53.28 | ¥52.31 | 2,003,172 | |
| ¥53.02 | +1.42 | +2.8% | ¥51.56 | ¥53.50 | ¥51.40 | 2,850,312 | |
| ¥51.60 | +0.36 | +0.7% | ¥51.60 | ¥52.16 | ¥51.04 | 2,303,246 | |
| ¥51.24 | +0.15 | +0.3% | ¥50.88 | ¥51.74 | ¥50.67 | 1,917,841 |
- Ticker
- Shanghai:688563
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688563)"BAIMTEC MATERIAL CO., LTD."Report for Q3 2026
Latest news
(688563)"BAIMTEC MATERIAL CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥47.69 (-3.2%) on Oct 30, 2026
(688563)"BAIMTEC MATERIAL CO., LTD."Announcement on Use of Certain Temporarily Idle Raised Funds for Cash Management
Oct 30, 2026
Closed ¥47.69 (-3.2%) on Oct 30, 2026
(688563)"BAIMTEC MATERIAL CO., LTD."Announcement on Resolutions of the 15th Meeting of the 2nd Board of Directors
Oct 30, 2026
Closed ¥47.69 (-3.2%) on Oct 30, 2026
(688563)"BAIMTEC MATERIAL CO., LTD."Announcement on Voluntary Extension of Lock-up Period for Restricted Shares by Controlling Shareholder
Oct 29, 2026
Closed ¥49.27 (-1.0%) on Oct 29, 2026
(688563)"BAIMTEC MATERIAL CO., LTD."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 23, 2026
Closed ¥52.22 (+0.4%) on Oct 23, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 17, 2026
Closed ¥55.30 (-0.9%) on Sep 17, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 1, 2026
Closed ¥50.05 (+0.2%) on Sep 1, 2026
Announcement on Resolutions of the 13th (Regular) Meeting of the 2nd Board of Directors
Aug 26, 2026
Closed ¥49.65 (+0.8%) on Aug 26, 2026
Announcement on Cancellation of Repurchased Shares, Reduction of Registered Capital, Amendment of Articles of Association, Completion of Industrial and Commercial Change Registration and Issuance of New Business License
Jul 31, 2026
Closed ¥51.60 (+0.7%) on Jul 31, 2026
Announcement on Completing Industrial and Commercial Change Registration and Obtaining Renewed Business License
Jul 24, 2026
Closed ¥50.00 (-1.6%) on Jul 24, 2026
Baimtec Material Co., Ltd. on 6ix
- News releases
- 30 in the last 12 months · 51 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Baimtec Material Co., Ltd.