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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.39	13.55	13.55	13.58	13.34	5.82M
September 25, 2025	13.61	13.46	13.46	13.61	13.37	5.95M
September 24, 2025	13.31	13.62	13.62	13.63	13.26	7.6M
September 23, 2025	13.57	13.39	13.39	13.63	13.06	12.66M
September 22, 2025	13.92	13.64	13.64	13.94	13.48	11.22M
September 19, 2025	13.62	13.93	13.93	13.95	13.55	12.36M
September 18, 2025	13.84	13.68	13.68	13.99	13.54	12.13M
September 17, 2025	13.75	13.77	13.77	13.84	13.68	6.06M
September 16, 2025	13.7	13.75	13.75	13.77	13.5	7.26M
September 15, 2025	14	13.72	13.72	14	13.7	6.37M
September 12, 2025	13.92	13.94	13.94	14.01	13.82	7.82M
September 11, 2025	13.73	13.89	13.89	13.92	13.5	7.68M
September 10, 2025	13.84	13.74	13.74	13.84	13.5	8.57M
September 09, 2025	13.97	13.84	13.84	14.1	13.75	13.36M
September 08, 2025	13.55	13.96	13.96	14.05	13.46	16.12M
September 05, 2025	13.42	13.55	13.55	13.55	13.32	7.77M
September 04, 2025	13.27	13.38	13.38	13.52	13.2	11.52M
September 03, 2025	13.65	13.24	13.24	13.69	13.2	10.53M
September 02, 2025	13.83	13.63	13.63	13.86	13.4	10.59M
September 01, 2025	13.95	13.85	13.85	13.95	13.77	11.19M
August 29, 2025	13.86	13.88	13.88	14.08	13.76	19.31M
August 28, 2025	13.67	13.67	13.67	13.83	13.3	12.74M
August 27, 2025	14.09	13.66	13.66	14.14	13.65	16.2M
August 26, 2025	14.04	14.09	14.09	14.2	13.93	15.11M
August 25, 2025	14.1	14.07	14.07	14.2	14	16.25M
August 22, 2025	14.14	14.13	14.13	14.15	14	12.51M
August 21, 2025	14.15	14.17	14.17	14.29	14.1	19.28M
August 20, 2025	14	14.04	14.04	14.09	13.87	13.43M
August 19, 2025	14	14.04	14.04	14.13	13.9	14.25M
August 18, 2025	13.94	13.95	13.95	14.06	13.87	18.86M
August 15, 2025	13.8	13.93	13.93	13.96	13.8	9.31M
August 14, 2025	14.06	13.86	13.86	14.19	13.85	13.34M
August 13, 2025	14.03	14.07	14.07	14.15	13.96	10.87M
August 12, 2025	14.22	14.02	14.02	14.23	13.98	13.4M
August 11, 2025	14.16	14.25	14.25	14.3	14.05	18.49M
August 08, 2025	13.8	14.13	14.13	14.21	13.79	18.29M
August 07, 2025	13.93	13.89	13.89	13.98	13.76	14.1M
August 06, 2025	14.08	13.98	13.98	14.13	13.91	15.86M
August 05, 2025	14	14.16	14.16	14.2	13.96	15.94M
August 04, 2025	13.85	13.98	13.98	14.04	13.83	12.32M
August 01, 2025	13.99	13.89	13.89	14.11	13.88	13.79M
July 31, 2025	14.35	13.99	13.99	14.39	13.94	26.32M
July 30, 2025	14.77	14.39	14.39	14.97	14.3	35.22M
July 29, 2025	14.49	15	15	15.26	14.22	50.1M
July 28, 2025	14.4	14.55	14.55	14.98	14.35	43.19M
July 25, 2025	15.73	14.69	14.46	15.77	14.53	71.49M
July 24, 2025	16.78	16.1	15.85	16.78	15.35	105.46M
July 23, 2025	17.06	17.06	16.79	17.06	17.06	10.99M
July 22, 2025	15.51	15.51	15.27	15.51	15.51	3.18M
July 21, 2025	14.1	14.1	14.1	14.1	14.1	7.39M
July 18, 2025	13.35	12.82	12.82	13.37	12.78	19.77M
July 17, 2025	12.89	13.36	13.36	13.42	12.88	18.27M
July 16, 2025	12.97	12.94	12.94	13.72	12.89	22.44M
July 15, 2025	13.03	12.98	12.98	13.19	12.83	9.53M
July 14, 2025	12.88	13.17	13.17	13.44	12.71	17.1M
July 11, 2025	13.08	12.86	12.86	13.1	12.82	9.93M
July 10, 2025	12.71	13.11	13.11	13.13	12.65	13.09M
July 09, 2025	12.67	12.68	12.68	12.91	12.58	9.71M
July 08, 2025	12.53	12.67	12.67	12.82	12.43	11.12M
July 07, 2025	12.41	12.53	12.53	12.65	12.36	5.73M

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