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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.26	35.73	35.73	36.64	35.73	3.06M
February 12, 2026	37	36.39	36.39	37.09	36.39	3.58M
February 11, 2026	36.51	37.09	37.09	37.83	36.49	5.94M
February 10, 2026	35.97	37.35	37.35	37.98	35.8	5.7M
February 09, 2026	36.12	35.97	35.97	36.15	35.66	4.63M
February 06, 2026	35.35	36.15	36.15	36.48	35.35	7.55M
February 05, 2026	34.6	34.77	34.77	35.1	34.51	3.12M
February 04, 2026	34.51	34.67	34.67	34.85	34.31	2.52M
February 03, 2026	34.52	34.52	34.52	34.7	34.15	3.44M
February 02, 2026	35.5	34.3	34.3	35.74	34.3	3.34M
January 30, 2026	35.23	35.29	35.29	35.78	34.9	3.38M
January 29, 2026	35.5	35.25	35.25	35.81	35.11	3.46M
January 28, 2026	36	35.61	35.61	36.27	35.53	4.01M
January 27, 2026	36.3	35.99	35.99	36.49	35.46	3.48M
January 26, 2026	37.43	36.33	36.33	37.45	36.08	6.04M
January 23, 2026	37.15	37.43	37.43	37.46	37.05	4.13M
January 22, 2026	37.4	37.3	37.3	37.7	37.17	3.34M
January 21, 2026	37.1	37.45	37.45	37.5	36.69	3.06M
January 20, 2026	37.65	37.24	37.24	37.92	37.16	3.95M
January 19, 2026	37.87	37.84	37.84	37.96	37.41	3.48M
January 16, 2026	37.56	37.85	37.85	38.5	37.52	5.91M
January 15, 2026	37.4	37.57	37.57	37.88	37.35	3.16M
January 14, 2026	38.02	37.65	37.65	38.23	37.14	7.89M
January 13, 2026	38.48	38.05	38.05	38.89	37.99	5.66M
January 12, 2026	38.94	38.55	38.55	39.16	38.36	6.7M
January 09, 2026	38.7	38.68	38.68	38.83	38.33	6.55M
January 08, 2026	38.08	38.45	38.45	38.57	37.85	5.64M
January 07, 2026	38.47	38.08	38.08	38.47	37.87	5.59M
January 06, 2026	37.5	38.5	38.5	38.66	37.34	8.02M
January 05, 2026	37.67	37.44	37.44	37.7	37.21	6.22M
December 31, 2025	37.52	37.73	37.73	37.88	37.41	3.87M
December 30, 2025	37.96	37.61	37.61	37.96	37.32	6.47M
December 29, 2025	38.8	38.34	38.34	39.17	38	8.8M
December 26, 2025	39.36	38.44	38.44	39.59	38.3	13.26M
December 25, 2025	42	39.7	39.7	42.05	39.24	20.31M
December 24, 2025	38.45	41.68	41.68	42.18	38.26	26.53M
December 23, 2025	37.61	38.44	38.44	38.85	36.98	9.87M
December 22, 2025	37.29	37.61	37.61	38.46	37.28	9.8M
December 19, 2025	36.25	36.55	36.55	36.79	36.25	3.19M
December 18, 2025	36.53	36.31	36.31	36.84	36.3	4.71M
December 17, 2025	35.68	36.71	36.71	36.88	35.61	7.5M
December 16, 2025	36.26	35.72	35.72	36.42	35.61	4.06M
December 15, 2025	34.89	36.39	36.39	36.65	34.81	9.07M
December 12, 2025	34.71	34.99	34.99	35.35	34.71	2.28M
December 11, 2025	35.45	34.71	34.71	35.53	34.71	2.53M
December 10, 2025	34.81	35.41	35.41	35.49	34.72	2.53M
December 09, 2025	35.11	34.91	34.91	35.6	34.88	2.41M
December 08, 2025	35.3	35.24	35.24	35.7	35.14	2.89M
December 05, 2025	35	35.08	35.08	35.08	34.34	2.9M
December 04, 2025	34.99	34.51	34.51	35.15	34.39	2.2M
December 03, 2025	35.4	34.9	34.9	35.76	34.81	2.3M
December 02, 2025	35.5	35.34	35.34	35.85	35.15	2.1M
December 01, 2025	35.46	35.66	35.66	36.2	35.44	3.42M
November 28, 2025	34.99	35.47	35.47	35.55	34.86	2.35M
November 27, 2025	35.16	35.03	35.03	35.48	35.03	1.71M
November 26, 2025	35.23	35.22	35.22	35.78	35.12	1.95M
November 25, 2025	35.3	35.35	35.35	35.5	34.86	2.48M
November 24, 2025	34.55	35.05	35.05	35.25	34.4	3.21M
November 21, 2025	35.8	34.48	34.48	36	34.48	4.47M
November 20, 2025	36.1	36.07	36.07	36.25	35.79	2.62M

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