Hunan Nanling Industrial Explosive Materials Co., Ltd. - 002096.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.32	13.16	13.16	13.43	13.04	11.33M
January 13, 2026	13.48	13.36	13.36	13.51	13.32	8.69M
January 12, 2026	13.52	13.45	13.45	13.53	13.36	10.03M
January 09, 2026	13.48	13.5	13.5	13.54	13.39	7.22M
January 08, 2026	13.38	13.49	13.49	13.52	13.3	6.15M
January 07, 2026	13.43	13.38	13.38	13.5	13.35	5.6M
January 06, 2026	13.27	13.4	13.4	13.47	13.25	8.64M
January 05, 2026	13.37	13.29	13.29	13.41	13.24	5.99M
December 31, 2025	13.3	13.32	13.32	13.41	13.18	4.07M
December 30, 2025	13.33	13.29	13.29	13.41	13.27	5.04M
December 29, 2025	13.49	13.37	13.37	13.55	13.36	5.45M
December 26, 2025	13.38	13.45	13.45	13.47	13.31	5M
December 25, 2025	13.47	13.36	13.36	13.5	13.33	3.99M
December 24, 2025	13.4	13.47	13.47	13.49	13.33	5.16M
December 23, 2025	13.49	13.4	13.4	13.64	13.38	5.93M
December 22, 2025	13.64	13.47	13.47	13.75	13.46	9.24M
December 19, 2025	13.11	13.42	13.42	13.45	13.06	8.76M
December 18, 2025	12.88	13.05	13.05	13.12	12.87	4.65M
December 17, 2025	12.86	12.95	12.95	12.98	12.78	4.28M
December 16, 2025	13.07	12.86	12.86	13.07	12.79	5.19M
December 15, 2025	12.93	13.05	13.05	13.11	12.9	3.75M
December 12, 2025	12.87	12.93	12.93	13	12.77	5.64M
December 11, 2025	12.93	12.82	12.82	12.97	12.8	3.97M
December 10, 2025	12.86	12.91	12.91	12.98	12.76	3.64M
December 09, 2025	13	12.86	12.86	13.02	12.81	5.3M
December 08, 2025	13.22	13.03	13.03	13.25	13.02	5.54M
December 05, 2025	12.98	13.18	13.18	13.19	12.96	4.12M
December 04, 2025	13.14	13.02	13.02	13.14	12.91	5.22M
December 03, 2025	13.13	13.14	13.14	13.18	13.05	3.86M
December 02, 2025	13.26	13.14	13.14	13.28	13.12	3.62M
December 01, 2025	13.28	13.26	13.26	13.36	13.23	4.79M
November 28, 2025	13.18	13.25	13.25	13.26	13.14	2.79M
November 27, 2025	13.27	13.16	13.16	13.31	13.16	3.86M
November 26, 2025	13.26	13.28	13.28	13.42	13.23	3.78M
November 25, 2025	13.47	13.28	13.28	13.47	13.28	5.73M
November 24, 2025	13.28	13.37	13.37	13.44	13.23	5.08M
November 21, 2025	13.58	13.2	13.2	13.63	13.19	8M
November 20, 2025	13.9	13.69	13.69	13.94	13.67	4.88M
November 19, 2025	13.86	13.87	13.87	13.97	13.73	5.31M
November 18, 2025	14	13.86	13.86	14.09	13.74	7.38M
November 17, 2025	14.08	14.05	14.05	14.22	13.97	8.47M
November 14, 2025	14.36	14.1	14.1	14.39	14.1	9.53M
November 13, 2025	14.23	14.4	14.4	14.45	14.19	13.37M
November 12, 2025	14.15	14.23	14.23	14.29	14.06	11.25M
November 11, 2025	14.07	14.13	14.13	14.2	14.01	7.93M
November 10, 2025	14.05	14.07	14.07	14.11	13.96	8.46M
November 07, 2025	13.95	13.99	13.99	14.09	13.94	9.34M
November 06, 2025	13.86	13.99	13.99	14.15	13.81	10.62M
November 05, 2025	13.75	13.81	13.81	13.87	13.73	5.16M
November 04, 2025	14	13.87	13.87	14.01	13.75	7.61M
November 03, 2025	13.89	14.04	14.04	14.1	13.68	15.07M
October 31, 2025	13.45	13.83	13.83	13.84	13.45	15.82M
October 30, 2025	13.39	13.39	13.39	13.46	13.3	5.44M
October 29, 2025	13.29	13.39	13.39	13.4	13	5.53M
October 28, 2025	13.35	13.35	13.35	13.4	13.28	3.91M
October 27, 2025	13.34	13.33	13.33	13.4	13.3	4.63M
October 24, 2025	13.34	13.29	13.29	13.44	13.26	4.65M
October 23, 2025	13.29	13.38	13.38	13.39	13.14	4.45M
October 22, 2025	13.27	13.35	13.35	13.41	13.2	4.09M
October 21, 2025	13.15	13.36	13.36	13.38	13.12	6.48M

Hunan Nanling Industrial Explosive Materials Co., Ltd. (002096.SZ) SHZ