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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	40.65	40.76	40.76	41.45	40.6	7.47M
September 11, 2025	40.55	40.72	40.72	40.83	40.05	5.19M
September 10, 2025	40.14	40.42	40.42	41.2	40.1	5.05M
September 09, 2025	41.12	40.14	40.14	41.14	40.01	5.54M
September 08, 2025	40.63	41.07	41.07	41.07	40.5	5.63M
September 05, 2025	40.8	40.98	40.98	41.08	39.89	7.65M
September 04, 2025	41.23	40.95	40.95	41.75	40.32	8.91M
September 03, 2025	41.9	41.22	41.22	42.26	41	7.78M
September 02, 2025	42.75	41.81	41.81	42.81	41.52	8.24M
September 01, 2025	42.5	42.91	42.91	43.11	42.35	7.67M
August 29, 2025	42.43	42.51	42.51	43.32	42.34	11.11M
August 28, 2025	42	42.42	42.42	42.55	41.05	10.64M
August 27, 2025	43.31	42.01	42.01	43.31	42	12.56M
August 26, 2025	43.86	43.32	43.32	43.88	43.17	11.25M
August 25, 2025	43.97	43.97	43.97	44.76	43.95	13.43M
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

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