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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.13	13.92	13.92	14.2	13.91	5.9M
February 12, 2026	14.2	14.15	14.15	14.24	14.1	6.15M
February 11, 2026	14.03	14.26	14.26	14.34	14.01	9.01M
February 10, 2026	14.03	14.12	14.12	14.28	13.85	9.43M
February 09, 2026	13.85	14.01	14.01	14.06	13.75	7.34M
February 06, 2026	13.61	13.72	13.72	13.92	13.47	6.25M
February 05, 2026	13.81	13.7	13.7	13.84	13.64	6.38M
February 04, 2026	13.64	13.81	13.81	13.83	13.54	6.98M
February 03, 2026	13.52	13.61	13.61	13.66	13.45	8.15M
February 02, 2026	14	13.38	13.38	14.06	13.34	12.22M
January 30, 2026	13.96	14.12	14.12	14.25	13.82	10.07M
January 29, 2026	14	14.02	14.02	14.2	13.94	10.38M
January 28, 2026	13.94	13.99	13.99	14.13	13.86	11.46M
January 27, 2026	13.88	13.89	13.89	14.03	13.8	8.29M
January 26, 2026	13.91	13.86	13.86	13.99	13.73	10.73M
January 23, 2026	13.95	13.91	13.91	14.06	13.85	9.6M
January 22, 2026	13.88	13.97	13.97	14.08	13.85	11.83M
January 21, 2026	13.82	13.84	13.84	14.02	13.75	10.52M
January 20, 2026	13.76	13.84	13.84	13.86	13.68	9.2M
January 19, 2026	13.38	13.78	13.78	13.82	13.36	12.64M
January 16, 2026	13.53	13.39	13.39	13.65	13.32	9.95M
January 15, 2026	13.25	13.55	13.55	13.56	13.21	12.39M
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

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