Tibet GaoZheng Explosive Co., Ltd. - 002827.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	44.06	43.94	43.94	44.1	43.5	14.83M
August 21, 2025	45.76	44.7	44.7	46.3	44.6	17.99M
August 20, 2025	45.2	45.02	45.02	45.38	44.23	13.62M
August 19, 2025	45.2	45.69	45.69	46.14	44.75	18.61M
August 18, 2025	44.48	45.51	45.51	45.92	44.26	18.03M
August 15, 2025	44	44.5	44.5	44.5	43.44	15.54M
August 14, 2025	45.28	44.4	44.4	46.01	44.39	16.36M
August 13, 2025	45.5	45.46	45.46	45.86	45.28	13.08M
August 12, 2025	46.71	45.63	45.63	46.86	45.2	16.39M
August 11, 2025	48	46.71	46.71	48	45.53	20.74M
August 08, 2025	45.01	47.33	47.33	48	44.7	34.72M
August 07, 2025	45.9	45.37	45.37	46.14	44.79	18.09M
August 06, 2025	46.7	46.06	46.06	47.06	45.99	18.36M
August 05, 2025	46.5	47.01	47.01	47.57	46.08	21.21M
August 04, 2025	46.55	46.49	46.49	47.49	46.24	18.6M
August 01, 2025	49	46.54	46.54	49.19	46.5	30.56M
July 31, 2025	51.71	50.32	50.32	53.49	49.61	35.21M
July 30, 2025	51.8	52.61	52.61	56.05	51.65	46.69M
July 29, 2025	49.31	53.58	53.58	54.24	49.3	53.13M
July 28, 2025	48.56	49.31	49.31	52.44	48.56	47.56M
July 25, 2025	56	53.96	53.96	61.9	53.32	72.63M
July 24, 2025	55.08	56.51	56.51	56.51	53	60.01M
July 23, 2025	51.37	51.37	51.37	51.37	51.37	857,850
July 22, 2025	46.7	46.7	46.7	46.7	46.7	387,950
July 21, 2025	42.45	42.45	42.45	42.45	42.45	2.97M
July 18, 2025	39.99	38.59	38.59	40.32	37.8	17.15M
July 17, 2025	38.13	39.99	39.99	41	38.13	22.85M
July 16, 2025	40.88	38.09	38.09	41.33	37	23.65M
July 15, 2025	39	40.05	40.05	40.56	39	14.24M
July 14, 2025	38.4	39.2	39.2	41.2	38	18.7M
July 11, 2025	37.07	38.3	38.3	38.99	36.73	14.64M
July 10, 2025	35.2	37.26	37.26	37.61	34.71	19.67M
July 09, 2025	35.65	35.22	35.22	36.07	34.88	8.76M
July 08, 2025	35.56	35.76	35.76	36.41	35.19	13.01M
July 07, 2025	33.79	35.55	35.55	36.31	33.57	19.88M
July 04, 2025	32.53	33.6	33.6	34.95	31.91	12.1M
July 03, 2025	32.98	32.52	32.52	33.22	32.35	6.31M
July 02, 2025	33.15	33.18	33.18	34.34	33.02	7.99M
July 01, 2025	32.75	32.97	32.97	33.1	32.38	6.32M
June 30, 2025	32	32.78	32.78	32.97	30.6	13.12M
June 27, 2025	33.9	33.94	33.94	35.45	33.7	10.44M
June 26, 2025	34.5	33.88	33.88	35.5	33.6	11.59M
June 25, 2025	34.2	34.39	34.39	34.64	33.5	10.08M
June 24, 2025	33.4	34.24	34.24	34.69	33.4	11.6M
June 23, 2025	33.08	33.67	33.67	34.21	32.8	11.48M
June 20, 2025	32.19	32.6	32.6	33.33	31.62	11.89M
June 19, 2025	32.13	31.88	31.88	33.45	31.31	18.22M
June 18, 2025	36.53	33.15	33.15	36.53	33.15	19.53M
June 17, 2025	35.02	36.83	36.83	37.83	35.02	20.07M
June 16, 2025	33.45	35.44	35.44	35.55	33.01	19.07M
June 13, 2025	32.36	32.56	32.48	33.29	31.9	10.75M
June 12, 2025	31.6	32.35	32.27	32.98	31.59	9.81M
June 11, 2025	31.65	31.85	31.77	32.28	31.55	7.41M
June 10, 2025	32	31.65	31.57	32.18	31.3	11.57M
June 09, 2025	30.75	32.26	32.26	32.75	30.7	22.39M
June 06, 2025	29.22	31.03	31.03	32.03	29.21	28.33M
June 05, 2025	29.4	29.12	29.12	29.57	29.05	5.61M
June 04, 2025	29.7	29.49	29.49	29.89	29.3	7.01M
June 03, 2025	29.03	29.84	29.84	29.95	28.15	14.75M
May 30, 2025	27.8	29.14	29.14	29.75	27.31	15.98M

Tibet GaoZheng Explosive Co., Ltd. (002827.SZ) SHZ