Shenzhen - Delayed Quote CNY

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

Compare
30.65 +0.68 (+2.27%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 30.01 31.28 29.91 30.65 30.65 13,050,650
Oct 25, 2024 30.08 30.19 29.43 29.97 29.97 9,923,700
Oct 24, 2024 31.30 31.50 29.55 29.78 29.78 16,587,916
Oct 23, 2024 31.19 33.70 31.12 31.78 31.78 20,335,316
Oct 22, 2024 31.68 32.79 30.63 31.49 31.49 13,966,400
Oct 21, 2024 31.02 32.39 30.88 31.78 31.78 15,365,518
Oct 18, 2024 31.08 32.15 30.51 31.75 31.75 17,667,200
Oct 17, 2024 32.00 32.21 30.91 31.93 31.93 22,766,134
Oct 16, 2024 31.10 34.19 30.41 33.00 33.00 30,742,833
Oct 15, 2024 29.57 32.53 29.02 31.12 31.12 33,452,355
Oct 14, 2024 27.15 29.57 26.68 29.57 29.57 20,057,366
Oct 11, 2024 27.30 27.60 26.16 26.88 26.88 11,279,752
Oct 10, 2024 25.76 28.54 24.85 27.56 27.56 22,356,428
Oct 9, 2024 27.81 27.81 26.14 26.14 26.14 19,212,136
Oct 8, 2024 31.50 31.50 27.51 29.04 29.04 35,958,921
Sep 30, 2024 26.58 29.00 26.11 29.00 29.00 29,965,552
Sep 27, 2024 26.26 26.98 25.81 26.42 26.42 24,231,803
Sep 26, 2024 25.58 26.05 25.12 26.00 26.00 14,477,953
Sep 25, 2024 26.43 27.04 25.47 25.90 25.90 17,318,650
Sep 24, 2024 25.50 26.50 25.40 26.39 26.39 14,287,840
Sep 23, 2024 25.34 25.75 25.20 25.46 25.46 7,108,450
Sep 20, 2024 25.58 26.26 25.34 25.68 25.68 11,250,050
Sep 19, 2024 24.25 26.00 23.85 25.58 25.58 16,238,100
Sep 18, 2024 23.46 24.98 23.44 24.24 24.24 9,917,500
Sep 13, 2024 23.27 24.72 23.27 23.68 23.68 12,753,400
Sep 12, 2024 23.72 24.07 23.24 23.26 23.26 6,369,800
Sep 11, 2024 23.69 23.87 23.46 23.74 23.74 5,924,473
Sep 10, 2024 25.07 25.33 23.30 23.98 23.98 17,308,648
Sep 9, 2024 25.12 26.26 24.71 25.18 25.18 17,965,223
Sep 6, 2024 24.10 26.40 23.86 25.46 25.46 24,336,203
Sep 5, 2024 24.31 24.36 23.75 24.00 24.00 5,505,800
Sep 4, 2024 24.05 24.68 23.72 24.36 24.36 7,932,700
Sep 3, 2024 23.86 24.41 23.48 24.25 24.25 8,292,750
Sep 2, 2024 24.41 25.35 24.12 24.13 24.13 9,458,797
Aug 30, 2024 23.72 25.04 23.71 24.71 24.71 13,084,992
Aug 29, 2024 23.49 24.46 23.11 24.20 24.20 13,522,619
Aug 28, 2024 23.65 24.06 23.37 23.53 23.53 9,861,850
Aug 27, 2024 23.98 24.96 23.54 23.65 23.65 14,040,336
Aug 26, 2024 24.88 25.65 24.28 24.41 24.41 17,599,102
Aug 23, 2024 24.85 26.50 23.71 25.98 25.98 22,133,150
Aug 22, 2024 26.00 26.09 24.50 24.78 24.78 21,727,500
Aug 21, 2024 25.60 27.25 25.51 26.77 26.77 22,959,160
Aug 20, 2024 25.80 28.59 25.80 26.39 26.39 33,353,135
Aug 19, 2024 24.80 26.60 23.77 26.40 26.40 32,071,385
Aug 16, 2024 26.00 27.67 24.77 25.35 25.35 35,443,847
Aug 15, 2024 26.54 29.11 25.50 27.45 27.45 49,771,535
Aug 14, 2024 25.93 26.46 25.80 26.46 26.46 7,422,800
Aug 13, 2024 21.86 24.05 21.86 24.05 24.05 18,499,551
Aug 12, 2024 23.99 24.01 21.63 21.86 21.86 18,789,900
Aug 9, 2024 22.15 23.20 21.95 22.24 22.24 17,775,050
Aug 8, 2024 21.50 22.68 21.30 22.18 22.18 24,299,045
Aug 7, 2024 19.50 21.60 19.46 21.60 21.60 18,750,950
Aug 6, 2024 19.77 20.17 19.26 19.64 19.64 5,451,500
Aug 5, 2024 19.78 20.77 19.46 19.52 19.52 9,151,350
Aug 2, 2024 20.30 20.48 19.88 19.91 19.91 4,853,400
Aug 1, 2024 20.53 20.98 20.33 20.39 20.39 5,768,550
Jul 31, 2024 19.50 20.65 19.30 20.53 20.53 11,683,051
Jul 30, 2024 19.08 19.95 18.76 19.53 19.53 8,866,000
Jul 29, 2024 19.13 19.19 18.82 19.08 19.08 4,302,800
Jul 26, 2024 19.10 19.27 18.80 19.09 19.09 5,684,750
Jul 25, 2024 19.39 19.58 18.95 19.06 19.06 5,715,150
Jul 24, 2024 19.66 20.00 19.31 19.41 19.41 6,715,800
Jul 23, 2024 20.84 21.03 19.69 19.69 19.69 9,907,050
Jul 22, 2024 20.60 21.09 20.37 20.94 20.94 8,408,200
Jul 19, 2024 21.04 21.18 20.29 20.73 20.73 11,182,870
Jul 18, 2024 21.42 22.03 21.09 21.14 21.14 12,644,600
Jul 17, 2024 22.16 22.79 21.60 22.01 22.01 12,254,850
Jul 16, 2024 22.71 22.90 22.10 22.32 22.32 10,053,850
Jul 15, 2024 22.70 23.60 22.65 22.83 22.83 13,600,300
Jul 12, 2024 23.00 23.38 22.51 22.85 22.85 10,901,150
Jul 11, 2024 22.87 23.33 22.36 23.07 23.07 22,820,700
Jul 10, 2024 22.00 23.42 21.88 22.85 22.85 26,542,220
Jul 9, 2024 20.90 21.40 20.55 21.29 21.29 11,263,500
Jul 8, 2024 21.83 22.05 20.85 20.93 20.93 16,050,173
Jul 5, 2024 21.50 21.75 20.29 20.88 20.88 15,316,323
Jul 4, 2024 22.50 23.42 22.00 22.03 22.03 12,568,523
Jul 3, 2024 22.01 22.46 21.83 22.30 22.30 9,015,400
Jul 2, 2024 22.50 22.60 21.80 22.19 22.19 14,209,720
Jul 1, 2024 21.70 22.96 21.55 22.80 22.80 15,900,150
Jun 28, 2024 21.49 22.48 21.29 21.89 21.89 11,971,000
Jun 27, 2024 21.81 22.67 21.38 21.50 21.50 13,905,200
Jun 26, 2024 21.53 22.15 21.05 22.11 22.11 12,250,280
Jun 25, 2024 21.87 22.38 21.60 21.80 21.80 14,998,336
Jun 24, 2024 22.20 23.15 21.50 22.41 22.41 27,351,636
Jun 21, 2024 0.15 Dividend
Jun 21, 2024 19.50 21.59 19.45 21.59 21.59 11,692,250
Jun 20, 2024 20.25 20.39 19.50 19.78 19.63 14,076,751
Jun 19, 2024 19.57 21.35 19.30 20.41 20.26 20,518,042
Jun 18, 2024 19.40 19.70 19.21 19.47 19.32 4,719,521
Jun 17, 2024 19.90 19.91 19.20 19.35 19.20 7,797,600
Jun 14, 2024 19.95 20.20 19.83 19.95 19.80 4,279,000
Jun 13, 2024 20.09 20.28 19.82 19.93 19.78 6,324,750
Jun 12, 2024 20.18 20.58 19.98 20.18 20.03 6,265,200
Jun 11, 2024 20.26 20.37 19.87 20.18 20.03 8,069,000
Jun 7, 2024 20.24 20.74 20.05 20.38 20.23 8,771,800
Jun 6, 2024 21.82 21.84 20.09 20.28 20.13 19,960,196
Jun 5, 2024 22.51 22.66 21.72 21.84 21.67 11,534,500
Jun 4, 2024 22.92 23.46 21.91 22.66 22.49 13,677,421
Jun 3, 2024 22.70 22.94 22.17 22.93 22.76 10,741,521
May 31, 2024 22.00 23.41 21.69 22.85 22.68 16,917,400
May 30, 2024 22.85 22.99 21.71 21.89 21.72 12,885,550
May 29, 2024 22.48 23.27 22.22 22.83 22.66 13,530,971
May 28, 2024 22.50 22.93 21.94 22.37 22.20 19,445,071
May 27, 2024 23.79 24.66 22.73 23.26 23.08 19,615,621
May 24, 2024 23.33 24.87 22.97 23.39 23.21 25,148,970
May 23, 2024 24.20 24.50 23.30 23.54 23.36 26,165,620
May 22, 2024 25.00 26.37 24.52 24.61 24.42 35,651,966
May 21, 2024 25.25 26.86 24.44 25.16 24.97 44,125,661
May 20, 2024 22.44 24.44 22.22 24.44 24.25 22,964,870
May 17, 2024 20.91 22.54 20.72 22.22 22.05 27,830,120
May 16, 2024 19.99 21.32 19.88 20.49 20.33 15,078,288
May 15, 2024 21.00 21.66 20.51 20.95 20.79 23,694,316
May 14, 2024 19.36 21.05 19.16 21.05 20.89 23,355,611
May 13, 2024 19.70 20.48 19.01 19.14 18.99 15,025,688
May 10, 2024 20.08 20.78 19.51 19.90 19.75 23,355,199
May 9, 2024 19.12 19.96 18.66 19.70 19.55 26,870,920
May 8, 2024 20.00 20.58 19.19 19.92 19.77 38,681,733
May 7, 2024 17.81 19.35 17.59 19.35 19.20 25,721,778
May 6, 2024 16.30 17.59 16.03 17.59 17.46 23,450,900
Apr 30, 2024 14.80 15.99 14.41 15.99 15.87 21,210,350
Apr 29, 2024 14.40 14.85 14.26 14.54 14.43 6,724,300
Apr 26, 2024 14.68 14.68 14.06 14.44 14.33 6,953,950
Apr 25, 2024 14.38 14.99 14.24 14.75 14.64 5,300,200
Apr 24, 2024 14.38 14.56 13.96 14.44 14.33 5,648,943
Apr 23, 2024 13.74 14.06 13.51 13.91 13.80 2,951,243
Apr 22, 2024 13.80 13.83 13.13 13.58 13.48 4,117,464
Apr 19, 2024 14.65 14.65 13.82 13.83 13.73 6,847,201
Apr 18, 2024 14.08 14.83 13.92 14.67 14.56 5,886,593
Apr 17, 2024 12.87 14.08 12.87 14.04 13.93 6,631,901
Apr 16, 2024 14.00 14.25 12.84 12.84 12.74 7,858,050
Apr 15, 2024 14.98 14.98 13.70 14.27 14.16 5,703,400
Apr 12, 2024 15.12 15.29 14.70 14.80 14.69 4,373,050
Apr 11, 2024 14.98 15.50 14.90 15.21 15.09 3,034,682
Apr 10, 2024 15.60 15.60 14.96 15.17 15.05 3,533,500
Apr 9, 2024 15.23 15.70 15.05 15.53 15.41 3,980,750
Apr 8, 2024 15.84 15.89 15.20 15.25 15.13 5,390,410
Apr 3, 2024 15.77 16.25 15.21 15.92 15.80 7,380,850
Apr 2, 2024 15.85 16.09 15.63 15.80 15.68 3,374,200
Apr 1, 2024 15.15 15.92 15.15 15.90 15.78 5,059,700
Mar 29, 2024 15.00 15.35 14.88 15.09 14.98 1,993,600
Mar 28, 2024 14.88 15.40 14.74 15.15 15.04 3,883,400
Mar 27, 2024 15.25 15.35 14.87 14.88 14.77 4,658,150
Mar 26, 2024 15.86 15.89 14.95 15.18 15.06 7,957,422
Mar 25, 2024 15.99 16.48 15.81 15.89 15.77 5,181,350
Mar 22, 2024 16.39 16.44 16.06 16.09 15.97 4,197,902
Mar 21, 2024 16.57 16.69 16.35 16.37 16.25 5,200,800
Mar 20, 2024 16.00 16.90 15.80 16.63 16.50 9,399,322
Mar 19, 2024 15.63 16.57 15.57 16.02 15.90 8,791,150
Mar 18, 2024 15.22 15.78 15.14 15.65 15.53 6,109,343
Mar 15, 2024 14.84 15.23 14.78 15.23 15.11 5,381,550
Mar 14, 2024 15.43 15.77 14.80 15.04 14.93 8,539,350
Mar 13, 2024 15.72 15.91 15.41 15.62 15.50 5,664,550
Mar 12, 2024 15.80 15.96 15.39 15.72 15.60 6,513,600
Mar 11, 2024 16.00 16.14 15.61 15.85 15.73 8,511,450
Mar 8, 2024 15.12 16.41 15.00 16.01 15.89 15,976,850
Mar 7, 2024 14.98 15.36 14.61 14.92 14.81 8,238,500
Mar 6, 2024 14.88 15.18 14.55 14.71 14.60 8,219,800
Mar 5, 2024 15.74 16.06 14.90 15.08 14.97 12,200,020
Mar 4, 2024 15.49 16.29 15.29 16.00 15.88 12,743,850
Mar 1, 2024 14.30 15.53 14.23 15.53 15.41 10,593,300
Feb 29, 2024 13.49 14.12 13.33 14.12 14.01 4,837,700
Feb 28, 2024 14.71 15.53 13.43 13.60 13.50 8,525,050
Feb 27, 2024 13.85 14.65 13.52 14.60 14.49 7,287,050
Feb 26, 2024 13.98 14.24 13.66 13.80 13.70 6,227,950
Feb 23, 2024 13.85 14.30 13.62 14.06 13.95 5,589,970
Feb 22, 2024 13.17 13.93 13.17 13.85 13.74 6,867,900
Feb 21, 2024 12.82 13.88 12.71 13.27 13.17 7,731,989
Feb 20, 2024 12.26 13.21 12.01 12.92 12.82 6,853,910
Feb 19, 2024 12.00 12.46 11.96 12.26 12.17 9,142,521
Feb 8, 2024 10.59 11.58 10.24 11.58 11.49 9,754,870
Feb 7, 2024 11.10 11.21 10.18 10.53 10.45 10,058,049
Feb 6, 2024 10.88 11.48 10.05 10.93 10.85 7,970,950
Feb 5, 2024 12.05 12.29 11.10 11.10 11.02 6,720,986
Feb 2, 2024 13.15 13.15 11.91 12.33 12.24 6,107,350
Feb 1, 2024 13.38 13.51 12.81 13.04 12.94 6,508,400
Jan 31, 2024 14.29 14.41 13.38 13.52 13.42 6,194,000
Jan 30, 2024 14.30 14.79 14.06 14.18 14.07 4,304,510
Jan 29, 2024 14.98 15.09 14.28 14.33 14.22 3,943,250
Jan 26, 2024 15.29 15.87 15.02 15.10 14.99 5,187,000
Jan 25, 2024 14.65 15.31 14.63 15.25 15.13 3,100,200
Jan 24, 2024 14.70 14.77 14.14 14.61 14.50 3,047,750
Jan 23, 2024 14.29 14.70 14.11 14.54 14.43 3,973,700
Jan 22, 2024 15.74 15.85 14.27 14.30 14.19 6,685,210
Jan 19, 2024 15.52 16.00 15.46 15.86 15.74 4,183,850
Jan 18, 2024 15.57 15.67 14.93 15.60 15.48 4,650,500
Jan 17, 2024 16.16 16.16 15.51 15.52 15.40 2,154,250
Jan 16, 2024 16.13 16.19 15.71 15.91 15.79 4,041,250
Jan 15, 2024 15.74 16.45 15.63 16.13 16.01 4,531,250
Jan 12, 2024 15.90 16.18 15.59 15.61 15.49 4,179,551
Jan 11, 2024 15.99 16.27 15.90 15.96 15.84 5,263,534
Jan 10, 2024 16.42 16.47 15.99 16.17 16.05 4,708,900
Jan 9, 2024 16.80 16.89 16.44 16.52 16.39 4,979,150
Jan 8, 2024 16.30 17.22 16.07 16.81 16.68 9,928,615
Jan 5, 2024 16.64 16.79 16.30 16.42 16.30 4,381,400
Jan 4, 2024 16.67 17.43 16.42 16.75 16.62 10,762,793
Jan 3, 2024 17.00 17.10 16.62 16.67 16.54 5,705,700
Jan 2, 2024 16.74 17.29 16.40 17.16 17.03 8,804,150
Dec 29, 2023 16.03 16.98 15.88 16.75 16.62 10,222,850
Dec 28, 2023 16.54 16.70 15.73 16.20 16.08 10,009,238
Dec 27, 2023 15.62 16.15 15.59 15.99 15.87 5,744,550
Dec 26, 2023 15.83 15.93 15.28 15.59 15.47 5,844,280
Dec 25, 2023 16.33 16.33 15.75 15.85 15.73 5,798,748
Dec 22, 2023 16.15 16.58 16.09 16.43 16.31 5,066,950
Dec 21, 2023 16.22 16.41 15.95 16.10 15.98 4,793,200
Dec 20, 2023 16.35 16.41 16.20 16.21 16.09 2,534,100
Dec 19, 2023 16.41 16.46 16.18 16.29 16.17 2,940,100
Dec 18, 2023 16.71 16.84 16.19 16.32 16.20 4,704,643
Dec 15, 2023 16.93 16.98 16.35 16.73 16.60 4,047,100
Dec 14, 2023 17.35 17.36 16.70 16.95 16.82 5,890,150
Dec 13, 2023 17.34 17.47 17.05 17.23 17.10 4,710,900
Dec 12, 2023 16.67 17.63 16.51 17.31 17.18 7,532,250
Dec 11, 2023 16.86 16.91 16.40 16.68 16.55 6,767,000
Dec 8, 2023 17.29 17.36 16.74 16.75 16.62 6,282,650
Dec 7, 2023 17.79 17.98 17.21 17.26 17.13 5,536,150
Dec 6, 2023 17.64 18.07 17.50 17.85 17.71 4,618,900
Dec 5, 2023 18.14 18.28 17.62 17.64 17.51 5,133,000
Dec 4, 2023 18.02 18.35 17.80 18.14 18.00 6,629,019
Dec 1, 2023 18.46 18.59 18.05 18.17 18.03 7,022,420
Nov 30, 2023 18.95 19.30 18.18 18.31 18.17 13,374,992
Nov 29, 2023 17.50 19.25 17.50 18.40 18.26 21,576,833
Nov 28, 2023 17.30 17.66 16.90 17.50 17.37 5,234,060
Nov 27, 2023 16.99 17.45 16.85 17.16 17.03 5,493,600
Nov 24, 2023 17.09 17.25 16.91 16.99 16.86 4,856,750
Nov 23, 2023 17.17 17.70 17.03 17.11 16.98 8,428,050
Nov 22, 2023 17.73 17.88 16.90 17.17 17.04 10,004,050
Nov 21, 2023 17.75 18.50 17.73 17.80 17.67 8,483,800
Nov 20, 2023 17.57 17.85 17.45 17.80 17.67 5,682,750
Nov 17, 2023 17.64 17.66 17.29 17.59 17.46 6,695,453
Nov 16, 2023 17.70 17.94 17.38 17.64 17.51 8,349,270
Nov 15, 2023 18.83 18.89 17.65 17.80 17.67 17,690,650
Nov 14, 2023 18.37 19.66 17.85 19.17 19.02 20,672,518
Nov 13, 2023 17.51 18.99 17.46 18.39 18.25 14,795,023
Nov 10, 2023 18.19 18.20 17.51 17.63 17.50 7,999,450
Nov 9, 2023 18.24 18.35 17.80 18.00 17.86 8,018,300
Nov 8, 2023 17.79 18.48 17.69 18.45 18.31 14,480,640
Nov 7, 2023 17.15 18.44 17.15 18.06 17.92 18,508,390
Nov 6, 2023 16.90 17.50 16.50 17.34 17.21 15,009,302
Nov 3, 2023 16.88 17.42 16.31 16.80 16.67 17,795,690
Nov 2, 2023 17.19 17.90 16.85 17.28 17.15 16,987,850
Nov 1, 2023 17.97 18.87 17.61 17.64 17.51 23,560,039
Oct 31, 2023 17.60 18.87 17.09 18.78 18.64 26,043,462
Oct 30, 2023 17.10 18.70 17.09 17.58 17.45 32,990,309