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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	19.8	18.7	18.7	19.8	18.68	63.19M
July 17, 2025	18.3	19.81	19.81	19.81	18.3	77.18M
July 16, 2025	16.33	18.01	18.01	18.01	16.33	21.95M
July 15, 2025	16.51	16.37	16.37	16.55	16.22	7.2M
July 14, 2025	16.22	16.45	16.45	16.52	16.21	7.48M
July 11, 2025	16.2	16.23	16.23	16.25	15.96	7.29M
July 10, 2025	16.17	16.13	16.13	16.25	16.04	5.62M
July 09, 2025	16.23	16.23	16.23	16.5	16.19	8.35M
July 08, 2025	16.31	16.22	16.22	16.35	16.02	6.66M
July 07, 2025	15.8	16.15	16.15	16.18	15.66	10.13M
July 04, 2025	16.58	16.37	16.37	16.69	16.37	6.51M
July 03, 2025	16.5	16.59	16.59	16.65	16.43	5.67M
July 02, 2025	16.77	16.55	16.55	16.77	16.46	8.02M
July 01, 2025	16.91	16.82	16.82	16.98	16.68	10.51M
June 30, 2025	16.8	16.91	16.91	17.11	16.65	14.27M
June 27, 2025	16.44	16.7	16.7	16.8	16.42	11.48M
June 26, 2025	16.51	16.52	16.52	16.87	16.4	12.67M
June 25, 2025	16.44	16.54	16.54	16.67	16.28	11.28M
June 24, 2025	15.99	16.35	16.35	16.44	15.99	10.78M
June 23, 2025	15.59	15.98	15.98	16.03	15.4	6.87M
June 20, 2025	15.81	15.8	15.8	16.16	15.72	6.67M
June 19, 2025	16.15	15.88	15.88	16.33	15.83	8.19M
June 18, 2025	16.2	16.31	16.31	16.37	16.06	6.33M

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