Advertisement
U.S. Markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
30.65+0.68 (+2.27%)
At close: 03:04PM CST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202430.0131.2829.9130.6530.6513,050,650
Oct 25, 202430.0830.1929.4329.9729.979,923,700
Oct 24, 202431.3031.5029.5529.7829.7816,587,916
Oct 23, 202431.1933.7031.1231.7831.7820,335,316
Oct 22, 202431.6832.7930.6331.4931.4913,966,400
Oct 21, 202431.0232.3930.8831.7831.7815,365,518
Oct 18, 202431.0832.1530.5131.7531.7517,667,200
Oct 17, 202432.0032.2130.9131.9331.9322,766,134
Oct 16, 202431.1034.1930.4133.0033.0030,742,833
Oct 15, 202429.5732.5329.0231.1231.1233,452,355
Oct 14, 202427.1529.5726.6829.5729.5720,057,366
Oct 11, 202427.3027.6026.1626.8826.8811,279,752
Oct 10, 202425.7628.5424.8527.5627.5622,356,428
Oct 09, 202427.8127.8126.1426.1426.1419,212,136
Oct 08, 202431.5031.5027.5129.0429.0435,958,921
Sep 30, 202426.5829.0026.1129.0029.0029,965,552
Sep 27, 202426.2626.9825.8126.4226.4224,231,803
Sep 26, 202425.5826.0525.1226.0026.0014,477,953
Sep 25, 202426.4327.0425.4725.9025.9017,318,650
Sep 24, 202425.5026.5025.4026.3926.3914,287,840
Sep 23, 202425.3425.7525.2025.4625.467,108,450
Sep 20, 202425.5826.2625.3425.6825.6811,250,050
Sep 19, 202424.2526.0023.8525.5825.5816,238,100
Sep 18, 202423.4624.9823.4424.2424.249,917,500
Sep 13, 202423.2724.7223.2723.6823.6812,753,400
Sep 12, 202423.7224.0723.2423.2623.266,369,800
Sep 11, 202423.6923.8723.4623.7423.745,924,473
Sep 10, 202425.0725.3323.3023.9823.9817,308,648
Sep 09, 202425.1226.2624.7125.1825.1817,965,223
Sep 06, 202424.1026.4023.8625.4625.4624,336,203
Sep 05, 202424.3124.3623.7524.0024.005,505,800
Sep 04, 202424.0524.6823.7224.3624.367,932,700
Sep 03, 202423.8624.4123.4824.2524.258,292,750
Sep 02, 202424.4125.3524.1224.1324.139,458,797
Aug 30, 202423.7225.0423.7124.7124.7113,084,992
Aug 29, 202423.4924.4623.1124.2024.2013,522,619
Aug 28, 202423.6524.0623.3723.5323.539,861,850
Aug 27, 202423.9824.9623.5423.6523.6514,040,336
Aug 26, 202424.8825.6524.2824.4124.4117,599,102
Aug 23, 202424.8526.5023.7125.9825.9822,133,150
Aug 22, 202426.0026.0924.5024.7824.7821,727,500
Aug 21, 202425.6027.2525.5126.7726.7722,959,160
Aug 20, 202425.8028.5925.8026.3926.3933,353,135
Aug 19, 202424.8026.6023.7726.4026.4032,071,385
Aug 16, 202426.0027.6724.7725.3525.3535,443,847
Aug 15, 202426.5429.1125.5027.4527.4549,771,535
Aug 14, 202425.9326.4625.8026.4626.467,422,800
Aug 13, 202421.8624.0521.8624.0524.0518,499,551
Aug 12, 202423.9924.0121.6321.8621.8618,789,900
Aug 09, 202422.1523.2021.9522.2422.2417,775,050
Aug 08, 202421.5022.6821.3022.1822.1824,299,045
Aug 07, 202419.5021.6019.4621.6021.6018,750,950
Aug 06, 202419.7720.1719.2619.6419.645,451,500
Aug 05, 202419.7820.7719.4619.5219.529,151,350
Aug 02, 202420.3020.4819.8819.9119.914,853,400
Aug 01, 202420.5320.9820.3320.3920.395,768,550
Jul 31, 202419.5020.6519.3020.5320.5311,683,051
Jul 30, 202419.0819.9518.7619.5319.538,866,000
Jul 29, 202419.1319.1918.8219.0819.084,302,800
Jul 26, 202419.1019.2718.8019.0919.095,684,750
Jul 25, 202419.3919.5818.9519.0619.065,715,150
Jul 24, 202419.6620.0019.3119.4119.416,715,800
Jul 23, 202420.8421.0319.6919.6919.699,907,050
Jul 22, 202420.6021.0920.3720.9420.948,408,200
Jul 19, 202421.0421.1820.2920.7320.7311,182,870
Jul 18, 202421.4222.0321.0921.1421.1412,644,600
Jul 17, 202422.1622.7921.6022.0122.0112,254,850
Jul 16, 202422.7122.9022.1022.3222.3210,053,850
Jul 15, 202422.7023.6022.6522.8322.8313,600,300
Jul 12, 202423.0023.3822.5122.8522.8510,901,150
Jul 11, 202422.8723.3322.3623.0723.0722,820,700
Jul 10, 202422.0023.4221.8822.8522.8526,542,220
Jul 09, 202420.9021.4020.5521.2921.2911,263,500
Jul 08, 202421.8322.0520.8520.9320.9316,050,173
Jul 05, 202421.5021.7520.2920.8820.8815,316,323
Jul 04, 202422.5023.4222.0022.0322.0312,568,523
Jul 03, 202422.0122.4621.8322.3022.309,015,400
Jul 02, 202422.5022.6021.8022.1922.1914,209,720
Jul 01, 202421.7022.9621.5522.8022.8015,900,150
Jun 28, 202421.4922.4821.2921.8921.8911,971,000
Jun 27, 202421.8122.6721.3821.5021.5013,905,200
Jun 26, 202421.5322.1521.0522.1122.1112,250,280
Jun 25, 202421.8722.3821.6021.8021.8014,998,336
Jun 24, 202422.2023.1521.5022.4122.4127,351,636
Jun 21, 202419.5021.5919.4521.5921.5911,692,250
Jun 20, 202420.2520.3919.5019.7819.7814,076,751
Jun 19, 202419.5721.3519.3020.4120.4120,518,042
Jun 18, 202419.4019.7019.2119.4719.474,719,521
Jun 17, 202419.9019.9119.2019.3519.357,797,600
Jun 14, 202419.9520.2019.8319.9519.954,279,000
Jun 13, 202420.0920.2819.8219.9319.936,324,750
Jun 12, 202420.1820.5819.9820.1820.186,265,200
Jun 11, 202420.2620.3719.8720.1820.188,069,000
Jun 07, 202420.2420.7420.0520.3820.388,771,800
Jun 06, 202421.8221.8420.0920.2820.2819,960,196
Jun 05, 202422.5122.6621.7221.8421.8411,534,500
Jun 04, 202422.9223.4621.9122.6622.6613,677,421
Jun 03, 202422.7022.9422.1722.9322.9310,741,521
May 31, 202422.0023.4121.6922.8522.8516,917,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...