Stock listing
Shenzhen:002182 Baowu Magnesium Technology Co., Ltd (宝武镁业) 股价
Follow Baowu Magnesium Technology Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:002182
¥10.57 CNY +0.25 (+2.4%)
Close on Nov 5, 2026
- Day range
- ¥10.26 – ¥10.62 CNYNov 5, 2026
- Volume
- 11.93M sharesNov 5, 2026
- Market cap
- ¥10.48B CNYAt the close on Nov 5, 2026 · price × 991.8M shares outstanding
- 52-week range
- ¥9.77 – ¥23.14 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥190.4M CNYMedian day 13.26M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:002182 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.57 | +0.25 | +2.4% | ¥10.32 | ¥10.62 | ¥10.26 | 11,926,308 | |
| ¥10.32 | +0.31 | +3.1% | ¥10.00 | ¥10.38 | ¥9.96 | 13,457,872 | |
| ¥10.01 | 0.00 | 0.0% | ¥9.99 | ¥10.28 | ¥9.94 | 10,201,556 | |
| ¥10.01 | +0.20 | +2.0% | ¥9.85 | ¥10.05 | ¥9.77 | 11,179,466 | |
| ¥9.81 | -0.41 | -4.0% | ¥10.04 | ¥10.25 | ¥9.80 | 13,297,664 | |
| ¥10.22 | -0.40 | -3.8% | ¥10.51 | ¥10.58 | ¥10.18 | 13,145,225 | |
| ¥10.62 | +0.19 | +1.8% | ¥10.45 | ¥10.84 | ¥10.34 | 12,150,332 | |
| ¥10.43 | -0.65 | -5.9% | ¥11.01 | ¥11.16 | ¥10.43 | 15,945,100 | |
| ¥11.08 | -0.03 | -0.3% | ¥11.00 | ¥11.33 | ¥10.97 | 11,838,155 | |
| ¥11.11 | +0.17 | +1.6% | ¥10.82 | ¥11.12 | ¥10.43 | 15,681,855 | |
| ¥10.94 | -0.19 | -1.7% | ¥11.10 | ¥11.28 | ¥10.94 | 12,272,276 | |
| ¥11.13 | +0.25 | +2.3% | ¥10.90 | ¥11.18 | ¥10.85 | 14,576,713 | |
| ¥10.88 | -0.10 | -0.9% | ¥10.90 | ¥11.02 | ¥10.78 | 10,269,937 | |
| ¥10.98 | -0.03 | -0.3% | ¥10.88 | ¥11.07 | ¥10.86 | 9,430,324 | |
| ¥11.01 | +0.31 | +2.9% | ¥10.80 | ¥11.26 | ¥10.72 | 16,047,369 | |
| ¥10.70 | -0.42 | -3.8% | ¥10.83 | ¥10.95 | ¥10.68 | 15,870,068 | |
| ¥11.12 | -0.10 | -0.9% | ¥11.18 | ¥11.35 | ¥10.95 | 15,209,165 | |
| ¥11.22 | +0.08 | +0.7% | ¥10.95 | ¥11.32 | ¥10.78 | 27,154,344 | |
| ¥11.14 | -1.16 | -9.4% | ¥11.65 | ¥11.80 | ¥11.08 | 48,348,516 | |
| ¥12.30 | +0.72 | +6.2% | ¥11.48 | ¥12.50 | ¥11.33 | 56,349,883 | |
| ¥11.58 | +0.58 | +5.3% | ¥11.00 | ¥12.10 | ¥10.95 | 39,973,242 | |
| ¥11.00 | -0.04 | -0.4% | ¥11.02 | ¥11.12 | ¥10.94 | 6,825,149 | |
| ¥11.04 | +0.07 | +0.6% | ¥10.96 | ¥11.12 | ¥10.92 | 7,228,963 | |
| ¥10.97 | -0.42 | -3.7% | ¥11.40 | ¥11.43 | ¥10.88 | 10,281,583 | |
| ¥11.39 | -0.27 | -2.3% | ¥11.57 | ¥11.73 | ¥11.37 | 7,235,693 | |
| ¥11.66 | +0.03 | +0.3% | ¥11.61 | ¥11.73 | ¥11.52 | 7,362,103 | |
| ¥11.63 | -0.04 | -0.3% | ¥11.72 | ¥11.82 | ¥11.58 | 8,638,138 | |
| ¥11.67 | +0.12 | +1.0% | ¥11.57 | ¥11.77 | ¥11.55 | 6,610,223 | |
| ¥11.55 | +0.20 | +1.8% | ¥11.47 | ¥11.72 | ¥11.43 | 9,078,449 | |
| ¥11.35 | -0.08 | -0.7% | ¥11.34 | ¥11.48 | ¥11.32 | 7,469,320 | |
| ¥11.43 | +0.10 | +0.9% | ¥11.33 | ¥11.50 | ¥11.21 | 9,114,960 | |
| ¥11.33 | -0.04 | -0.4% | ¥11.37 | ¥11.47 | ¥11.30 | 6,907,137 | |
| ¥11.37 | -0.06 | -0.5% | ¥11.33 | ¥11.44 | ¥11.17 | 8,039,316 | |
| ¥11.43 | -0.43 | -3.6% | ¥11.62 | ¥11.62 | ¥11.17 | 18,880,594 | |
| ¥11.86 | -0.24 | -2.0% | ¥12.03 | ¥12.09 | ¥11.84 | 9,533,580 | |
| ¥12.10 | -0.20 | -1.6% | ¥12.29 | ¥12.38 | ¥12.02 | 11,117,963 | |
| ¥12.30 | +0.12 | +1.0% | ¥12.24 | ¥12.38 | ¥12.14 | 13,766,769 | |
| ¥12.18 | +0.18 | +1.5% | ¥11.97 | ¥12.32 | ¥11.92 | 12,276,930 | |
| ¥12.00 | -0.29 | -2.4% | ¥12.44 | ¥12.48 | ¥11.93 | 16,622,723 | |
| ¥12.29 | +0.18 | +1.5% | ¥12.22 | ¥12.34 | ¥12.11 | 13,264,473 | |
| ¥12.11 | -0.06 | -0.5% | ¥12.05 | ¥12.20 | ¥11.84 | 14,453,370 | |
| ¥12.17 | -0.03 | -0.2% | ¥12.23 | ¥12.28 | ¥12.10 | 12,728,219 | |
| ¥12.20 | +0.04 | +0.3% | ¥11.96 | ¥12.24 | ¥11.77 | 12,546,388 | |
| ¥12.16 | -0.17 | -1.4% | ¥12.30 | ¥12.34 | ¥12.08 | 13,345,640 | |
| ¥12.33 | +0.04 | +0.3% | ¥12.17 | ¥12.43 | ¥12.02 | 18,025,500 | |
| ¥12.29 | +0.33 | +2.8% | ¥11.91 | ¥12.35 | ¥11.86 | 21,879,137 | |
| ¥11.96 | +0.46 | +4.0% | ¥11.47 | ¥12.13 | ¥11.39 | 24,337,725 | |
| ¥11.50 | -0.39 | -3.3% | ¥11.89 | ¥11.89 | ¥11.35 | 18,208,752 | |
| ¥11.89 | +0.13 | +1.1% | ¥11.70 | ¥11.94 | ¥11.63 | 10,426,522 | |
| ¥11.76 | +0.04 | +0.3% | ¥11.89 | ¥12.00 | ¥11.71 | 10,787,054 | |
| ¥11.72 | -0.61 | -4.9% | ¥12.11 | ¥12.20 | ¥11.69 | 18,152,564 | |
| ¥12.33 | -0.11 | -0.9% | ¥12.35 | ¥12.49 | ¥12.19 | 12,453,800 | |
| ¥12.44 | +0.11 | +0.9% | ¥12.44 | ¥12.47 | ¥12.17 | 13,093,363 | |
| ¥12.33 | +0.16 | +1.3% | ¥12.13 | ¥12.46 | ¥12.05 | 15,271,915 | |
| ¥12.17 | -0.46 | -3.6% | ¥12.67 | ¥12.68 | ¥12.17 | 22,203,920 | |
| ¥12.63 | -0.03 | -0.2% | ¥12.56 | ¥12.83 | ¥12.52 | 15,746,998 | |
| ¥12.66 | -0.21 | -1.6% | ¥12.92 | ¥13.05 | ¥12.63 | 21,437,068 | |
| ¥12.87 | +0.17 | +1.3% | ¥12.99 | ¥13.07 | ¥12.71 | 26,457,129 | |
| ¥12.70 | -0.07 | -0.5% | ¥12.75 | ¥12.79 | ¥12.48 | 26,219,779 | |
| ¥12.77 | -0.35 | -2.7% | ¥13.00 | ¥13.15 | ¥12.51 | 44,276,531 | |
| ¥13.12 | +1.19 | +10.0% | ¥11.99 | ¥13.12 | ¥11.99 | 33,450,461 |
- Ticker
- Shenzhen:002182
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 30, 2026
China's Baowu takes control of Simandou iron ore operator
Latest news
China's Baowu takes control of Simandou iron ore operator
Jan 30, 2026
Closed ¥17.65 (-5.6%) on Feb 2, 2026
Guinea aims to launch Simandou-backed wealth fund in second quarter of 2026
Nov 12, 2025
Closed ¥14.75 (+2.5%) on Nov 13, 2025
Guinea aims for global high-grade iron ore leverage with Simandou launch
Nov 11, 2025
Closed ¥14.39 (-1.8%) on Nov 12, 2025
Baowu Magnesium Technology Co., Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jan 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Baowu Magnesium Technology Co., Ltd.