Explosive Co., Ltd. (SHE:002096)
China · Delayed Price · Currency is CNY 9.64
+0.19 (2.01%)
Sep 4, 2026, 3:04 PM CST
Explosive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.50 | 9.74 | 9.48 | 9.64 | 9.64 | 2.01% | 6,107,725 |
| Sep 3, 2026 | 9.57 | 9.66 | 9.41 | 9.45 | 9.45 | -1.25% | 4,534,800 |
| Sep 2, 2026 | 9.76 | 9.76 | 9.48 | 9.57 | 9.57 | -1.95% | 5,206,600 |
| Sep 1, 2026 | 9.73 | 9.80 | 9.61 | 9.76 | 9.76 | 0.31% | 6,531,500 |
| Aug 31, 2026 | 9.65 | 9.81 | 9.56 | 9.73 | 9.73 | 0.10% | 7,484,602 |
| Aug 28, 2026 | 9.44 | 9.80 | 9.41 | 9.72 | 9.72 | 3.40% | 11,798,100 |
| Aug 27, 2026 | 9.37 | 9.44 | 9.26 | 9.40 | 9.40 | - | 4,225,344 |
| Aug 26, 2026 | 9.30 | 9.44 | 9.28 | 9.40 | 9.40 | 1.08% | 2,911,400 |
| Aug 25, 2026 | 9.28 | 9.32 | 9.20 | 9.30 | 9.30 | 0.65% | 3,000,800 |
| Aug 24, 2026 | 9.24 | 9.27 | 9.13 | 9.24 | 9.24 | 0.22% | 3,155,237 |
| Aug 21, 2026 | 9.28 | 9.28 | 9.16 | 9.22 | 9.22 | -0.65% | 3,243,843 |
| Aug 20, 2026 | 9.36 | 9.51 | 9.28 | 9.28 | 9.28 | -0.85% | 4,741,880 |
| Aug 19, 2026 | 9.50 | 9.60 | 9.32 | 9.36 | 9.36 | -1.99% | 6,281,700 |
| Aug 18, 2026 | 9.28 | 9.64 | 9.26 | 9.55 | 9.55 | 2.58% | 7,946,900 |
| Aug 17, 2026 | 9.24 | 9.38 | 9.13 | 9.31 | 9.31 | 0.65% | 5,016,700 |
| Aug 14, 2026 | 9.35 | 9.41 | 9.24 | 9.25 | 9.25 | -1.39% | 5,008,200 |
| Aug 13, 2026 | 9.58 | 9.58 | 9.35 | 9.38 | 9.38 | -1.68% | 5,708,800 |
| Aug 12, 2026 | 9.50 | 9.61 | 9.43 | 9.54 | 9.54 | -0.21% | 5,182,006 |
| Aug 11, 2026 | 9.63 | 9.69 | 9.52 | 9.56 | 9.56 | -0.73% | 5,789,800 |
| Aug 10, 2026 | 9.50 | 9.70 | 9.34 | 9.63 | 9.63 | 0.94% | 10,225,800 |
| Aug 7, 2026 | 9.85 | 9.87 | 9.52 | 9.54 | 9.54 | 0.10% | 14,815,538 |
| Aug 6, 2026 | 9.48 | 9.65 | 9.42 | 9.53 | 9.53 | 0.53% | 6,406,100 |
| Aug 5, 2026 | 9.56 | 9.57 | 9.42 | 9.48 | 9.48 | -0.84% | 5,636,100 |
| Aug 4, 2026 | 9.77 | 9.79 | 9.56 | 9.56 | 9.56 | -2.05% | 7,769,912 |
| Aug 3, 2026 | 9.56 | 9.78 | 9.54 | 9.76 | 9.76 | 1.88% | 6,061,000 |
| Jul 31, 2026 | 9.48 | 9.66 | 9.44 | 9.58 | 9.58 | 0.10% | 8,554,400 |
| Jul 30, 2026 | 9.40 | 9.66 | 9.39 | 9.57 | 9.57 | 2.03% | 8,488,980 |
| Jul 29, 2026 | 9.15 | 9.49 | 9.13 | 9.38 | 9.38 | 2.51% | 11,329,500 |
| Jul 28, 2026 | 9.09 | 9.17 | 9.02 | 9.15 | 9.15 | 0.22% | 5,732,100 |
| Jul 27, 2026 | 9.00 | 9.16 | 8.97 | 9.13 | 9.13 | 1.44% | 4,656,916 |
| Jul 24, 2026 | 9.24 | 9.28 | 9.00 | 9.00 | 9.00 | -2.70% | 6,175,001 |
| Jul 23, 2026 | 9.03 | 9.34 | 8.94 | 9.25 | 9.25 | 2.55% | 7,943,002 |
| Jul 22, 2026 | 9.02 | 9.10 | 8.85 | 9.02 | 9.02 | -0.66% | 8,343,100 |
| Jul 21, 2026 | 9.02 | 9.23 | 8.97 | 9.08 | 9.08 | 0.73% | 11,070,400 |
| Jul 20, 2026 | 9.03 | 9.30 | 9.02 | 9.27 | 9.01 | 2.54% | 10,330,620 |
| Jul 17, 2026 | 9.16 | 9.33 | 9.02 | 9.04 | 8.79 | -1.42% | 8,725,125 |
| Jul 16, 2026 | 9.25 | 9.28 | 9.04 | 9.17 | 8.92 | -0.76% | 6,102,400 |
| Jul 15, 2026 | 8.91 | 9.33 | 8.83 | 9.24 | 8.98 | 4.64% | 9,157,000 |
| Jul 14, 2026 | 8.77 | 8.88 | 8.73 | 8.83 | 8.59 | 0.80% | 5,871,900 |
| Jul 13, 2026 | 8.85 | 8.88 | 8.67 | 8.76 | 8.52 | -0.45% | 6,311,300 |
| Jul 10, 2026 | 8.68 | 8.91 | 8.55 | 8.80 | 8.56 | 0.92% | 7,746,901 |
| Jul 9, 2026 | 8.70 | 8.83 | 8.68 | 8.72 | 8.48 | -0.68% | 5,041,400 |
| Jul 8, 2026 | 8.74 | 8.91 | 8.67 | 8.78 | 8.54 | -0.11% | 5,833,300 |
| Jul 7, 2026 | 9.03 | 9.03 | 8.76 | 8.79 | 8.55 | -2.77% | 5,987,700 |
| Jul 6, 2026 | 9.10 | 9.18 | 8.93 | 9.04 | 8.79 | -0.44% | 6,485,500 |
| Jul 3, 2026 | 9.06 | 9.16 | 9.00 | 9.08 | 8.83 | 0.67% | 6,910,204 |
| Jul 2, 2026 | 8.93 | 9.10 | 8.88 | 9.02 | 8.77 | 1.01% | 6,319,621 |
| Jul 1, 2026 | 8.75 | 9.01 | 8.70 | 8.93 | 8.68 | 1.71% | 6,818,507 |
| Jun 30, 2026 | 8.86 | 9.02 | 8.62 | 8.78 | 8.54 | -2.01% | 9,039,100 |
| Jun 29, 2026 | 8.99 | 9.08 | 8.75 | 8.96 | 8.71 | -0.55% | 7,169,800 |