Skip to main content
logo
Dianguang Explosion-proof Technology Co.,Ltd. (SHE:002730)
China flag China · Delayed Price · Currency is CNY
24.42
+1.15 (4.94%)
Mar 27, 2026, 3:04 PM CST

SHE:002730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.6324.9921.6324.44-5.03%42,671,686
Mar 26, 202625.8627.0023.2723.2723.27-10.02%55,909,150
Mar 25, 202623.2825.8623.0825.8625.8610.00%32,921,930
Mar 24, 202622.7823.7022.2023.5123.513.43%34,910,044
Mar 23, 202622.0023.8821.6022.7322.73-1.00%35,455,410
Mar 20, 202621.6323.2521.4122.9622.966.35%36,110,644
Mar 19, 202621.0021.8520.9221.5921.590.75%28,506,740
Mar 18, 202620.9021.8820.6121.4321.432.54%37,105,820
Mar 17, 202619.4821.5719.4820.9020.906.20%41,200,650
Mar 16, 202618.9119.9518.9119.6819.682.50%22,608,014
Mar 13, 202619.2319.5818.5119.2019.20-1.29%20,191,990
Mar 12, 202619.9720.0619.3019.4519.45-3.57%26,106,100
Mar 11, 202619.9120.3019.7220.1720.171.26%37,324,500
Mar 10, 202619.4020.3019.3219.9219.923.91%56,578,283
Mar 9, 202617.1919.1717.1319.1719.179.98%29,993,170
Mar 6, 202617.6517.8517.3117.4317.43-1.19%13,136,100
Mar 5, 202617.8217.9017.5317.6417.64-0.23%14,557,800
Mar 4, 202617.0217.7917.0017.6817.681.84%21,405,260
Mar 3, 202617.6418.1917.3317.3617.36-1.53%24,417,540
Mar 2, 202617.3517.9017.3317.6317.63-0.45%23,561,240
Feb 27, 202617.0117.8016.9517.7117.713.39%23,350,760
Feb 26, 202616.8117.1916.8117.1317.131.00%16,671,490
Feb 25, 202616.5916.9616.5016.9616.961.86%16,108,710
Feb 24, 202616.5016.6516.3816.6516.651.52%9,673,100
Feb 13, 202616.3016.5116.2916.4016.400.18%7,018,600
Feb 12, 202616.3616.4516.2016.3716.370.49%6,214,920
Feb 11, 202616.1216.4916.1116.2916.290.43%7,380,046
Feb 10, 202616.1716.3716.0016.2216.220.62%6,881,700
Feb 9, 202615.9916.1615.9116.1216.122.03%5,979,400
Feb 6, 202615.6215.9515.5515.8015.800.51%3,834,600
Feb 5, 202615.9316.0015.7115.7215.72-1.87%4,862,920
Feb 4, 202615.9016.3215.8716.0216.020.95%9,479,520
Feb 3, 202615.6415.8715.5615.8715.871.93%4,947,250
Feb 2, 202615.6015.9315.4315.5715.57-0.13%6,219,100
Jan 30, 202615.4415.7015.4015.5915.590.19%4,671,800
Jan 29, 202615.9215.9515.5315.5615.56-2.57%7,526,030
Jan 28, 202615.6116.2415.6015.9715.971.98%11,397,860
Jan 27, 202615.6515.7315.2315.6615.66-0.32%5,832,300
Jan 26, 202615.9416.0215.5415.7115.71-1.50%5,927,366
Jan 23, 202615.9015.9515.7915.9515.950.76%6,159,435
Jan 22, 202615.8416.0015.8115.8315.830.25%6,974,286
Jan 21, 202615.7315.8915.4715.7915.790.25%6,223,456
Jan 20, 202615.5815.8115.4715.7515.751.09%7,560,524
Jan 19, 202615.4815.6615.4215.5815.580.19%4,793,740
Jan 16, 202615.6315.7215.4015.5515.55-0.51%5,397,940
Jan 15, 202615.5815.7515.4615.6315.63-0.26%5,377,830
Jan 14, 202615.5215.9415.4915.6715.671.03%9,383,263
Jan 13, 202616.0016.0415.4615.5115.51-3.60%10,690,800
Jan 12, 202615.6516.1015.5716.0916.092.94%12,459,200
Jan 9, 202615.3115.7615.3115.6315.632.09%10,558,414