Xizang Gaozheng Civil Explosives Co., Ltd. (002827.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002827.SZ Historical Return
If you invested ¥1000 in Tibet GaoZheng Explosive Co., Ltd. (002827.SZ) since IPO date, it would be worth ¥8,501.44 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,283.28, while ¥1000 invested 1 year ago would be worth ¥1,532.47. This corresponds to total returns of 750.14%, 528.33%, 53.25%, respectively, with annualized returns of 24.35%, 44.48%, 53.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002827.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 61.99 | 59 | 59 | 63.41 | 57.7 | 23.6M |
| September 29, 2026 | 66.89 | 62.04 | 62.04 | 67.5 | 62.04 | 23.56M |
| September 28, 2026 | 76 | 68.93 | 68.93 | 76.5 | 68.93 | 10.27M |
| September 24, 2026 | 77.58 | 76.59 | 76.59 | 78.55 | 74.03 | 12.77M |
| September 23, 2026 | 68.01 | 79.41 | 79.41 | 79.94 | 68.01 | 17.93M |
| September 22, 2026 | 68.01 | 74.28 | 74.28 | 78.16 | 68.01 | 22.17M |
| September 21, 2026 | 68.98 | 71.05 | 71.05 | 71.08 | 67.3 | 8.97M |
| September 18, 2026 | 68.01 | 68.1 | 68.1 | 68.78 | 66.66 | 8.13M |
| September 17, 2026 | 64.9 | 67.88 | 67.88 | 67.9 | 64.9 | 8.95M |
| September 16, 2026 | 59 | 64.34 | 64.34 | 65.49 | 59 | 7.29M |
| September 15, 2026 | 62 | 64.36 | 64.36 | 65.38 | 61.09 | 8.8M |
| September 11, 2026 | 59 | 58.16 | 58.16 | 60.36 | 57.14 | 10.29M |
| September 10, 2026 | 62 | 61.76 | 61.76 | 66.33 | 61.58 | 10.02M |
| September 09, 2026 | 64.02 | 65.61 | 65.61 | 65.66 | 62.5 | 13.51M |
| September 08, 2026 | 63.95 | 64.15 | 64.15 | 66.78 | 63.95 | 25.03M |
| September 07, 2026 | 67 | 71.05 | 71.05 | 71.8 | 65.01 | 24.31M |
| September 04, 2026 | 62 | 66.15 | 66.15 | 66.15 | 61.34 | 9.67M |
| September 03, 2026 | 59.7 | 60.14 | 60.14 | 60.94 | 57.21 | 12.1M |
| September 02, 2026 | 61.04 | 60.15 | 60.15 | 61.27 | 58.88 | 11.96M |
| September 01, 2026 | 58.1 | 61.77 | 61.77 | 61.87 | 57.68 | 15.9M |
| August 31, 2026 | 58.3 | 58.1 | 58.1 | 60.96 | 57.21 | 12.21M |
| August 28, 2026 | 58.1 | 58.69 | 58.69 | 61 | 57.88 | 12.44M |
| August 27, 2026 | 54.7 | 58.81 | 58.81 | 59.33 | 54.33 | 15.28M |
| August 26, 2026 | 53.2 | 54.96 | 54.96 | 55.68 | 53.2 | 10.39M |
| August 25, 2026 | 55.01 | 53.2 | 53.2 | 55.08 | 52.88 | 9.58M |
| August 24, 2026 | 55.34 | 54.86 | 54.86 | 56 | 52.39 | 13.49M |
| August 21, 2026 | 55.5 | 55 | 55 | 55.59 | 52 | 20.21M |
| August 20, 2026 | 56.93 | 57.78 | 57.78 | 57.9 | 54.02 | 17.27M |
| August 19, 2026 | 57 | 56 | 56 | 60 | 56 | 17.99M |
| August 18, 2026 | 56.99 | 58.5 | 58.5 | 59.2 | 56.8 | 16.48M |
| August 17, 2026 | 56.79 | 56.78 | 56.78 | 59 | 55.32 | 18.71M |
| August 14, 2026 | 55 | 56.74 | 56.74 | 57.99 | 53.01 | 18.83M |
| August 13, 2026 | 60.3 | 55.1 | 55.1 | 61.39 | 55.1 | 21.92M |
| August 12, 2026 | 58.68 | 61.22 | 61.22 | 61.88 | 57.18 | 20.4M |
| August 11, 2026 | 59.58 | 58.61 | 58.61 | 59.58 | 56.51 | 22.72M |
| August 10, 2026 | 58 | 59.58 | 59.58 | 59.58 | 56 | 13.41M |
| August 07, 2026 | 53.26 | 54.16 | 54.16 | 54.16 | 50.2 | 22.5M |
| August 06, 2026 | 48.87 | 49.24 | 49.24 | 49.24 | 47.28 | 17.71M |
| August 05, 2026 | 43.06 | 44.76 | 44.76 | 46.06 | 41.26 | 45.99M |
| August 04, 2026 | 41.87 | 41.87 | 41.87 | 41.87 | 38.82 | 58.52M |
| August 03, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 37.51 | 8.35M |
| July 31, 2026 | 34.6 | 34.6 | 34.6 | 34.6 | 33.66 | 22.2M |
| July 30, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.67M |
| July 29, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 2.28M |
| July 28, 2026 | 25.6 | 25.99 | 25.99 | 26.21 | 25.33 | 8.45M |
| July 27, 2026 | 23.79 | 25.25 | 25.25 | 25.64 | 23.77 | 5.11M |
| July 24, 2026 | 25.3 | 23.98 | 23.98 | 25.35 | 23.98 | 4.15M |
| July 23, 2026 | 24.16 | 25.45 | 25.45 | 25.45 | 23.92 | 5.32M |
| July 22, 2026 | 23.68 | 23.87 | 23.87 | 24.25 | 23.5 | 3.07M |
| July 21, 2026 | 23.75 | 23.75 | 23.75 | 24.21 | 23.36 | 4.08M |
| July 20, 2026 | 24.98 | 23.75 | 23.75 | 25.1 | 23.45 | 4.86M |
| July 17, 2026 | 25.08 | 24.97 | 24.97 | 25.68 | 24.79 | 4.62M |
| July 16, 2026 | 24.7 | 25.07 | 25.07 | 25.63 | 24.42 | 4.81M |
| July 15, 2026 | 24 | 24.7 | 24.7 | 24.89 | 23.92 | 4.86M |
| July 14, 2026 | 22.55 | 24.16 | 24.16 | 24.87 | 22.22 | 6.83M |
| July 13, 2026 | 22.71 | 22.65 | 22.65 | 23.09 | 22.25 | 3.67M |
| July 10, 2026 | 22.39 | 22.86 | 22.86 | 23.23 | 22.2 | 3.1M |
| July 09, 2026 | 22.9 | 22.55 | 22.55 | 23.05 | 22.22 | 3.42M |
| July 08, 2026 | 22.99 | 22.9 | 22.9 | 23.44 | 22.34 | 4M |
| July 07, 2026 | 24.38 | 23.51 | 23.51 | 24.54 | 23.48 | 2.52M |
AD
