Dianguang Explosion-proof Technology Co., Ltd. - 002730.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	15.47	15.63	15.63	15.75	15.47	4.9M
October 17, 2025	15.86	15.34	15.34	15.9	15.33	6.06M
October 16, 2025	16.15	15.86	15.86	16.16	15.83	5.2M
October 15, 2025	15.88	16.18	16.18	16.19	15.71	6.18M
October 14, 2025	16.02	15.89	15.89	16.3	15.84	6.33M
October 13, 2025	15.43	16	16	16.07	15.18	6.43M
October 10, 2025	16.19	16.13	16.13	16.38	16.04	5.54M
October 09, 2025	16.04	16.2	16.2	16.24	15.95	6.14M
September 30, 2025	16.01	15.99	15.99	16.13	15.95	4.49M
September 29, 2025	16.06	16.01	16.01	16.15	15.79	5.9M
September 26, 2025	16.27	16.02	16.02	16.32	16.02	5.58M
September 25, 2025	16.4	16.3	16.3	16.49	16.25	5.89M
September 24, 2025	16.19	16.38	16.38	16.42	15.95	6.66M
September 23, 2025	16.27	16.18	16.18	16.38	15.85	8.24M
September 22, 2025	16.31	16.33	16.33	16.45	16.12	6.26M
September 19, 2025	16.93	16.31	16.31	16.93	16.21	8.38M
September 18, 2025	16.76	16.54	16.54	17.04	16.38	13.07M
September 17, 2025	16.76	16.87	16.87	17	16.67	8.58M
September 16, 2025	16.63	16.79	16.79	16.79	16.53	8.01M
September 15, 2025	16.71	16.63	16.63	17	16.5	9.38M
September 12, 2025	16.93	16.7	16.7	17.03	16.55	11.46M
September 11, 2025	16.6	16.94	16.94	16.95	16.44	8.61M
September 10, 2025	16.77	16.61	16.61	16.77	16.53	4.82M
September 09, 2025	16.95	16.67	16.67	16.95	16.57	6.48M
September 08, 2025	16.86	16.92	16.92	16.95	16.71	7.37M
September 05, 2025	16.51	16.86	16.86	16.88	16.45	8.44M
September 04, 2025	16.54	16.51	16.51	16.79	16.24	10.27M
September 03, 2025	17.26	16.49	16.49	17.26	16.38	9.45M
September 02, 2025	17.44	17.03	17.03	17.58	16.67	13.39M
September 01, 2025	17.3	17.55	17.55	17.6	17.29	9.24M
August 29, 2025	17.53	17.3	17.3	17.6	17.26	10.34M
August 28, 2025	17.64	17.55	17.55	17.85	16.8	19.74M
August 27, 2025	18.45	17.7	17.7	18.57	17.65	19.77M
August 26, 2025	18.62	18.43	18.43	18.62	18.4	13.87M
August 25, 2025	18.66	18.62	18.62	18.9	18.45	22.82M
August 22, 2025	18.46	18.49	18.49	18.55	18.35	15.88M
August 21, 2025	18.64	18.37	18.37	18.69	18.23	14.9M
August 20, 2025	18.73	18.64	18.64	18.8	18.4	16.17M
August 19, 2025	18.75	18.67	18.67	18.91	18.41	26.34M
August 18, 2025	18.12	18.84	18.84	18.94	18.03	35.67M
August 15, 2025	17.72	18.06	18.06	18.1	17.71	15.97M
August 14, 2025	18.31	17.93	17.93	18.4	17.84	25.84M
August 13, 2025	17.51	18.49	18.49	18.75	17.48	44.23M
August 12, 2025	17.66	17.52	17.52	17.66	17.36	8.85M
August 11, 2025	17.4	17.66	17.66	17.68	17.4	8.78M
August 08, 2025	17.71	17.41	17.41	17.71	17.41	10.44M
August 07, 2025	17.95	17.79	17.79	17.95	17.6	13.1M
August 06, 2025	17.84	17.9	17.9	17.97	17.6	15.69M
August 05, 2025	17.44	17.86	17.86	17.93	17.37	18.22M
August 04, 2025	17.03	17.4	17.4	17.41	17	7.51M
August 01, 2025	17.27	17.22	17.22	17.37	17.01	9.2M
July 31, 2025	17.33	17.27	17.27	17.57	17.23	12.31M
July 30, 2025	18.03	17.48	17.48	18.06	17.38	17.59M
July 29, 2025	17.94	18.02	18.02	18.23	17.71	20.7M
July 28, 2025	17.74	17.93	17.93	17.97	17.7	17.47M
July 25, 2025	18.15	17.73	17.73	18.17	17.7	17.01M
July 24, 2025	17.91	18	18	18.05	17.79	17.22M
July 23, 2025	18.03	17.92	17.92	18.25	17.84	22.27M
July 22, 2025	18.42	18.11	18.11	18.56	18.05	32.04M
July 21, 2025	18.77	18.61	18.61	19.1	18.39	42.62M

Dianguang Explosion-proof Technology Co., Ltd. (002730.SZ) SHZ