Stock listing
Shenzhen:301622 Baotou INST Magnetic New Materials Co., Ltd. (英思特) 股价
Follow Baotou INST Magnetic New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301622
¥32.40 CNY +0.92 (+2.9%)
Close on Nov 4, 2026
- Day range
- ¥30.91 – ¥32.56 CNYNov 4, 2026
- Volume
- 2.42M sharesNov 4, 2026
- Market cap
- ¥3.76B CNYAt the close on Nov 4, 2026 · price × 115.9M shares outstanding
- Traded on an average day
- ¥57.49M CNYMedian day 1.28M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301622 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.40 | +0.92 | +2.9% | ¥32.53 | ¥32.56 | ¥30.91 | 2,424,228 | |
| ¥31.48 | -0.49 | -1.5% | ¥31.76 | ¥32.39 | ¥31.18 | 1,754,323 | |
| ¥31.97 | +0.49 | +1.6% | ¥31.64 | ¥32.36 | ¥30.57 | 2,172,700 | |
| ¥31.48 | -1.59 | -4.8% | ¥32.53 | ¥33.65 | ¥31.48 | 1,958,980 | |
| ¥33.07 | -1.40 | -4.1% | ¥34.40 | ¥34.40 | ¥33.02 | 2,098,100 | |
| ¥34.47 | +0.62 | +1.8% | ¥33.91 | ¥35.28 | ¥33.91 | 2,459,736 | |
| ¥33.85 | -1.30 | -3.7% | ¥34.58 | ¥35.22 | ¥33.82 | 3,018,187 | |
| ¥35.15 | -1.28 | -3.5% | ¥36.18 | ¥37.10 | ¥35.13 | 3,823,938 | |
| ¥36.43 | +0.81 | +2.3% | ¥35.04 | ¥36.44 | ¥33.40 | 5,305,449 | |
| ¥35.62 | +2.65 | +8.0% | ¥32.78 | ¥36.55 | ¥32.72 | 5,331,332 | |
| ¥32.97 | -0.54 | -1.6% | ¥33.67 | ¥34.00 | ¥32.82 | 1,332,161 | |
| ¥33.51 | +0.67 | +2.0% | ¥32.98 | ¥34.33 | ¥32.60 | 1,456,950 | |
| ¥32.84 | +0.34 | +1.0% | ¥32.25 | ¥32.95 | ¥32.02 | 1,149,800 | |
| ¥32.50 | +0.59 | +1.8% | ¥32.55 | ¥33.14 | ¥32.18 | 1,321,550 | |
| ¥31.91 | -1.20 | -3.6% | ¥32.53 | ¥32.71 | ¥31.77 | 1,274,964 | |
| ¥33.11 | -0.68 | -2.0% | ¥33.67 | ¥33.95 | ¥32.81 | 1,165,500 | |
| ¥33.79 | -0.13 | -0.4% | ¥33.45 | ¥33.99 | ¥32.41 | 1,594,800 | |
| ¥33.92 | -0.30 | -0.9% | ¥34.32 | ¥34.66 | ¥33.80 | 1,339,515 | |
| ¥34.22 | -0.80 | -2.3% | ¥35.10 | ¥35.17 | ¥33.35 | 1,765,720 | |
| ¥35.02 | -0.87 | -2.4% | ¥35.88 | ¥36.45 | ¥34.80 | 1,175,500 | |
| ¥35.89 | -0.34 | -0.9% | ¥36.24 | ¥36.88 | ¥35.89 | 732,789 | |
| ¥36.23 | +0.03 | +0.1% | ¥36.39 | ¥36.80 | ¥35.88 | 1,003,736 | |
| ¥36.20 | -1.13 | -3.0% | ¥37.33 | ¥37.50 | ¥35.96 | 1,006,106 | |
| ¥37.33 | -0.66 | -1.7% | ¥37.88 | ¥38.49 | ¥37.31 | 802,818 | |
| ¥37.99 | +0.13 | +0.3% | ¥37.85 | ¥38.23 | ¥37.51 | 755,481 | |
| ¥37.86 | +0.05 | +0.1% | ¥37.93 | ¥38.50 | ¥37.67 | 1,031,952 | |
| ¥37.81 | +0.54 | +1.4% | ¥37.04 | ¥38.16 | ¥36.91 | 1,118,967 | |
| ¥37.27 | +0.65 | +1.8% | ¥36.95 | ¥37.34 | ¥36.71 | 1,072,564 | |
| ¥36.62 | +0.46 | +1.3% | ¥36.00 | ¥36.72 | ¥35.47 | 1,110,137 | |
| ¥36.16 | +0.29 | +0.8% | ¥35.73 | ¥36.51 | ¥35.05 | 1,389,073 | |
| ¥35.87 | -0.03 | -0.1% | ¥35.69 | ¥36.28 | ¥35.60 | 1,097,600 | |
| ¥35.90 | +0.67 | +1.9% | ¥35.03 | ¥36.42 | ¥34.75 | 1,407,700 | |
| ¥35.23 | -1.26 | -3.5% | ¥36.20 | ¥36.45 | ¥34.34 | 1,878,200 | |
| ¥36.49 | -1.17 | -3.1% | ¥37.55 | ¥37.55 | ¥36.23 | 1,349,237 | |
| ¥37.66 | -0.75 | -2.0% | ¥38.39 | ¥38.56 | ¥37.44 | 962,773 | |
| ¥38.41 | -0.04 | -0.1% | ¥38.45 | ¥38.75 | ¥38.21 | 890,972 | |
| ¥38.45 | +0.08 | +0.2% | ¥38.48 | ¥38.76 | ¥38.13 | 996,845 | |
| ¥38.37 | -0.28 | -0.7% | ¥38.90 | ¥39.72 | ¥38.23 | 1,108,544 | |
| ¥38.65 | -0.37 | -0.9% | ¥39.17 | ¥39.49 | ¥38.57 | 760,800 | |
| ¥39.02 | -0.25 | -0.6% | ¥39.15 | ¥39.15 | ¥38.18 | 1,088,000 | |
| ¥39.27 | -0.24 | -0.6% | ¥39.49 | ¥39.77 | ¥38.95 | 1,280,924 | |
| ¥39.51 | +0.43 | +1.1% | ¥38.93 | ¥39.59 | ¥38.51 | 1,069,059 | |
| ¥39.08 | -0.14 | -0.4% | ¥39.21 | ¥39.98 | ¥38.90 | 1,182,396 | |
| ¥39.22 | +1.17 | +3.1% | ¥37.67 | ¥39.37 | ¥37.51 | 2,229,915 | |
| ¥38.05 | -2.06 | -5.1% | ¥38.64 | ¥40.10 | ¥37.89 | 2,717,616 | |
| ¥40.11 | +0.49 | +1.2% | ¥39.60 | ¥40.56 | ¥38.81 | 2,057,016 | |
| ¥39.62 | -0.67 | -1.7% | ¥40.35 | ¥40.97 | ¥39.39 | 1,092,400 | |
| ¥40.29 | -0.24 | -0.6% | ¥40.24 | ¥40.52 | ¥39.68 | 796,777 | |
| ¥40.53 | +0.48 | +1.2% | ¥40.42 | ¥41.10 | ¥39.80 | 1,091,071 | |
| ¥40.05 | -2.34 | -5.5% | ¥42.41 | ¥42.41 | ¥39.86 | 1,478,477 | |
| ¥42.39 | +0.02 | 0.0% | ¥42.71 | ¥42.73 | ¥41.81 | 906,000 | |
| ¥42.37 | +0.80 | +1.9% | ¥41.70 | ¥42.42 | ¥41.30 | 1,072,582 | |
| ¥41.57 | +0.16 | +0.4% | ¥41.38 | ¥42.29 | ¥41.31 | 1,036,524 | |
| ¥41.41 | -0.96 | -2.3% | ¥42.84 | ¥42.84 | ¥41.41 | 1,250,961 | |
| ¥42.37 | +0.19 | +0.5% | ¥42.35 | ¥42.74 | ¥41.93 | 1,405,490 | |
| ¥42.18 | -1.37 | -3.1% | ¥43.55 | ¥43.55 | ¥41.82 | 1,938,334 | |
| ¥43.55 | +0.68 | +1.6% | ¥42.87 | ¥43.85 | ¥42.21 | 1,499,054 | |
| ¥42.87 | +0.26 | +0.6% | ¥42.58 | ¥43.18 | ¥42.12 | 1,624,800 | |
| ¥42.61 | -0.37 | -0.9% | ¥42.97 | ¥43.57 | ¥42.27 | 1,544,430 | |
| ¥42.98 | +0.50 | +1.2% | ¥43.48 | ¥43.92 | ¥42.70 | 1,390,400 | |
| ¥42.48 | 0.00 | 0.0% | ¥42.75 | ¥42.95 | ¥42.35 | 1,049,188 |
- Ticker
- Shenzhen:301622
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 10, 2025
Baotou Inst Magnetic New Materials' Shareholders Plan To Cut Stakes
Latest news
Baotou INST Magnetic New Materials Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 10, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Baotou INST Magnetic New Materials Co., Ltd.