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

33.03

-1.03(-3.02%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34.06	33.03	33.03	34.18	33.03	2.98M
April 02, 2026	34.11	34.06	34.06	34.27	33.54	3.72M
April 01, 2026	33.33	34.1	34.1	35.2	33.22	6.72M
March 31, 2026	32.5	32.91	32.91	33.45	32.4	3.38M
March 30, 2026	31.8	32.58	32.58	32.65	31.7	2.56M
March 27, 2026	31.47	32.12	32.12	32.2	31.23	2.13M
March 26, 2026	31.88	31.7	31.7	32.24	31.54	2.07M
March 25, 2026	31.29	31.89	31.89	31.93	31.1	2.22M
March 24, 2026	30.88	31.28	31.28	31.28	30.3	3.41M
March 23, 2026	31.66	30.26	30.26	31.78	30.03	4.61M
March 20, 2026	33.48	32.13	32.13	33.67	32.1	3.29M
March 19, 2026	34.3	33.4	33.4	34.49	33.38	3.3M
March 18, 2026	34.58	34.62	34.62	34.72	34	2.67M
March 17, 2026	34.86	34.58	34.58	35.4	34.51	2.75M
March 16, 2026	35.7	34.79	34.79	35.74	34.5	4.89M
March 13, 2026	35.33	35.78	35.78	36.6	35.33	5.4M
March 12, 2026	36.03	35.3	35.3	36.1	35.3	3.67M
March 11, 2026	36.38	36.02	36.02	36.56	35.9	3.05M
March 10, 2026	35.79	36.32	36.32	36.52	35.79	1.35M
March 09, 2026	36.39	36	36	36.48	35.77	3.87M
March 06, 2026	35.79	36.46	36.46	36.47	35.64	3.53M
March 05, 2026	35.96	35.82	35.82	36.49	35.7	3.49M
March 04, 2026	36.38	35.43	35.43	36.38	35.11	2.43M
March 03, 2026	36.22	35.23	35.23	36.72	35.18	4.4M
March 02, 2026	36.52	36.22	36.22	37.14	36.18	3.65M
February 27, 2026	36.38	36.72	36.72	36.78	36.28	2.39M
February 26, 2026	36.75	36.55	36.55	37	36.43	2.54M
February 25, 2026	36.32	36.78	36.78	37.07	36.21	3.71M
February 24, 2026	35.89	36.32	36.32	36.44	35.7	3.14M
February 13, 2026	36.26	35.73	0	36.64	35.73	3.06M
February 12, 2026	37	36.39	0	37.09	36.39	3.58M
February 11, 2026	36.51	37.09	0	37.83	36.49	5.94M
February 10, 2026	35.97	37.35	0	37.98	35.8	5.7M
February 09, 2026	36.12	35.97	0	36.15	35.66	4.63M
February 06, 2026	35.35	36.15	0	36.48	35.35	7.55M
February 05, 2026	34.6	34.77	0	35.1	34.51	3.12M
February 04, 2026	34.51	34.67	0	34.85	34.31	2.52M
February 03, 2026	34.52	34.52	0	34.7	34.15	3.44M
February 02, 2026	35.5	34.3	0	35.74	34.3	3.34M
January 30, 2026	35.23	35.29	0	35.78	34.9	3.38M
January 29, 2026	35.5	35.25	0	35.81	35.11	3.46M
January 28, 2026	36	35.61	0	36.27	35.53	4.01M
January 27, 2026	36.3	35.99	0	36.49	35.46	3.48M
January 26, 2026	37.43	36.33	0	37.45	36.08	6.04M
January 23, 2026	37.15	37.43	0	37.46	37.05	4.13M
January 22, 2026	37.4	37.3	0	37.7	37.17	3.34M
January 21, 2026	37.1	37.45	0	37.5	36.69	3.06M
January 20, 2026	37.65	37.24	0	37.92	37.16	3.95M
January 19, 2026	37.87	37.84	0	37.96	37.41	3.48M
January 16, 2026	37.56	37.85	0	38.5	37.52	5.91M
January 15, 2026	37.4	37.57	0	37.88	37.35	3.16M
January 14, 2026	38.02	37.65	0	38.23	37.14	7.89M
January 13, 2026	38.48	38.05	0	38.89	37.99	5.66M
January 12, 2026	38.94	38.55	0	39.16	38.36	6.7M
January 09, 2026	38.7	38.68	0	38.83	38.33	6.55M
January 08, 2026	38.08	38.45	0	38.57	37.85	5.64M
January 07, 2026	38.47	38.08	0	38.47	37.87	5.59M
January 06, 2026	37.5	38.5	0	38.66	37.34	8.02M
January 05, 2026	37.67	37.44	0	37.7	37.21	6.22M
December 31, 2025	37.52	37.73	0	37.88	37.41	3.87M