Explosive Co., Ltd. (SHE:002096)
China · Delayed Price · Currency is CNY 9.03
-0.31 (-3.32%)
Sep 24, 2026, 3:04 PM CST
Explosive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.36 | 9.36 | 9.03 | 9.03 | 9.03 | -3.32% | 4,815,500 |
| Sep 23, 2026 | 9.38 | 9.47 | 9.30 | 9.34 | 9.34 | -0.43% | 2,515,400 |
| Sep 22, 2026 | 9.37 | 9.52 | 9.34 | 9.38 | 9.38 | -0.21% | 4,825,925 |
| Sep 21, 2026 | 9.18 | 9.56 | 9.16 | 9.40 | 9.40 | 2.62% | 7,210,219 |
| Sep 18, 2026 | 9.09 | 9.23 | 9.07 | 9.16 | 9.16 | 0.77% | 4,588,364 |
| Sep 17, 2026 | 9.07 | 9.21 | 9.00 | 9.09 | 9.09 | - | 4,098,183 |
| Sep 16, 2026 | 9.08 | 9.18 | 9.00 | 9.09 | 9.09 | -0.11% | 5,163,353 |
| Sep 15, 2026 | 9.13 | 9.22 | 9.06 | 9.10 | 9.10 | -0.44% | 3,143,000 |
| Sep 14, 2026 | 9.17 | 9.27 | 9.09 | 9.14 | 9.14 | -0.76% | 3,437,702 |
| Sep 11, 2026 | 9.54 | 9.54 | 9.18 | 9.21 | 9.21 | -3.66% | 7,599,120 |
| Sep 10, 2026 | 9.71 | 9.73 | 9.56 | 9.56 | 9.56 | -1.54% | 2,888,300 |
| Sep 9, 2026 | 9.77 | 9.79 | 9.66 | 9.71 | 9.71 | -0.61% | 3,405,337 |
| Sep 8, 2026 | 9.54 | 9.80 | 9.50 | 9.77 | 9.77 | 2.52% | 5,690,152 |
| Sep 7, 2026 | 9.60 | 9.67 | 9.50 | 9.53 | 9.53 | -1.14% | 3,966,920 |
| 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 |