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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.14	13.12	13.12	13.21	13.07	5.52M
October 17, 2025	13.25	13.11	13.11	13.47	13.08	7.28M
October 16, 2025	13.63	13.28	13.28	13.63	13.24	9.65M
October 15, 2025	13.63	13.64	13.64	13.71	13.54	6.09M
October 14, 2025	13.81	13.6	13.6	13.88	13.57	7.81M
October 13, 2025	13.78	13.78	13.78	13.89	13.63	9.18M
October 10, 2025	13.89	14.03	14.03	14.05	13.8	10.12M
October 09, 2025	13.91	13.89	13.89	13.94	13.73	8.35M
September 30, 2025	13.61	13.84	13.84	13.97	13.58	8.7M
September 29, 2025	13.54	13.63	13.63	13.66	13.44	5.63M
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

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