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

37.98

+0.19(+0.50%)

Updated at November 14 02:14PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	37.69	37.79	37.79	38.03	37.2	3.75M
November 12, 2025	38.4	37.31	37.31	38.4	37.2	5.26M
November 11, 2025	37.5	38.34	38.34	38.58	37.5	7.67M
November 10, 2025	37.32	37.81	37.81	38.58	37.01	6.82M
November 07, 2025	37.69	37.31	37.31	37.95	37.3	4.52M
November 06, 2025	37.37	37.24	37.24	37.37	36.96	3.08M
November 05, 2025	36.99	37.39	37.39	37.49	36.9	2.85M
November 04, 2025	37.46	37.18	37.18	37.76	37.07	3.07M
November 03, 2025	37.88	37.54	37.54	37.88	37.02	4.67M
October 31, 2025	36.91	37.91	37.91	38.4	36.91	8.41M
October 30, 2025	37.24	36.91	36.91	37.4	36.88	4.52M
October 29, 2025	37.51	37.26	37.26	37.56	37.07	4.06M
October 28, 2025	37.8	37.42	37.42	37.8	37.22	4.82M
October 27, 2025	38	37.82	37.82	38.12	37.6	4.11M
October 24, 2025	38.03	37.79	37.79	38.19	37.73	4.6M
October 23, 2025	38.55	38.2	38.2	38.8	37.72	6.94M
October 22, 2025	39.3	39.5	39.5	39.88	39.15	6M
October 21, 2025	38.49	39.16	39.16	39.26	38.18	4.59M
October 20, 2025	38.28	38.4	38.4	38.65	38.1	3.59M
October 17, 2025	38.62	38.1	38.1	39.74	38.05	4.54M
October 16, 2025	39.8	38.8	38.8	39.8	38.65	5.45M
October 15, 2025	39.85	39.97	39.97	40.44	39.55	5.64M
October 14, 2025	39.82	39.62	39.62	40.49	39.46	7.11M
October 13, 2025	38.48	39.77	39.77	39.96	38.08	7.68M
October 10, 2025	38.73	39.87	39.87	40.19	38.39	13.15M
October 09, 2025	38.78	38.58	38.58	38.78	38.06	5M
September 30, 2025	38.03	38.57	38.57	38.66	38.02	5.16M
September 29, 2025	38.29	38.23	38.23	38.29	37.45	4.68M
September 26, 2025	38	38.29	38.29	38.59	37.69	6.01M
September 25, 2025	38.66	38.09	38.09	38.95	38.08	6.83M
September 24, 2025	39.2	38.64	38.64	39.55	38.36	9.35M
September 23, 2025	41.43	39.62	39.62	41.61	39.11	12.36M
September 22, 2025	42.16	42.01	42.01	42.21	41.28	13.6M
September 19, 2025	40.65	42.23	42.23	42.24	40.07	23.18M
September 18, 2025	40.28	40.32	40.32	41.83	39.85	13.57M
September 17, 2025	40.36	40.52	40.52	40.86	40.05	5.13M
September 16, 2025	40.22	40.34	40.34	40.44	39.65	6.2M
September 15, 2025	40.8	40.22	40.22	40.8	40.14	5.13M
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