Skip to main content
logo
Xizang Gaozheng Civil Explosives Co., Ltd. (SHE:002827)
China flag China · Delayed Price · Currency is CNY
56.74
+1.64 (2.98%)
Aug 14, 2026, 3:04 PM CST

SHE:002827 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202655.0057.9953.0156.7456.742.98%18,573,316
Aug 13, 202660.3061.3955.1055.1055.10-10.00%21,714,302
Aug 12, 202658.6861.8857.1861.2261.224.45%19,981,216
Aug 11, 202659.5859.5856.5158.6158.61-1.63%22,270,694
Aug 10, 202658.0059.5856.0059.5859.5810.01%13,390,100
Aug 7, 202653.2654.1650.2054.1654.169.99%22,492,244
Aug 6, 202648.8749.2447.2849.2449.2410.01%17,624,200
Aug 5, 202643.0646.0641.2644.7644.766.90%45,566,240
Aug 4, 202641.8741.8738.8241.8741.8710.01%58,518,610
Aug 3, 202638.0638.0637.5138.0638.0610.00%8,321,299
Jul 31, 202634.6034.6033.6634.6034.6010.02%22,027,778
Jul 30, 202631.4531.4531.4531.4531.4510.00%1,662,200
Jul 29, 202628.5928.5928.5928.5928.5910.00%2,274,536
Jul 28, 202625.6026.2125.3325.9925.992.93%8,402,600
Jul 27, 202623.7925.6423.7725.2525.255.30%5,047,263
Jul 24, 202625.3025.3523.9823.9823.98-5.78%4,078,068
Jul 23, 202624.1625.4523.9225.4525.456.62%5,138,313
Jul 22, 202623.6824.2523.5023.8723.870.51%3,049,050
Jul 21, 202623.7524.2123.3623.7523.75-4,041,094
Jul 20, 202624.9825.1023.4523.7523.75-4.89%4,826,044
Jul 17, 202625.0825.6824.7924.9724.97-0.40%4,602,017
Jul 16, 202624.7025.6324.4225.0725.071.50%4,765,207
Jul 15, 202624.0024.8923.9224.7024.702.24%4,804,757
Jul 14, 202622.5524.8722.2224.1624.166.67%6,723,900
Jul 13, 202622.7123.0922.2522.6522.65-0.92%3,644,800
Jul 10, 202622.3923.2322.2022.8622.861.37%3,065,345
Jul 9, 202622.9023.0522.2222.5522.55-1.53%3,420,650
Jul 8, 202622.9923.4422.3422.9022.90-2.59%4,002,200
Jul 7, 202624.3824.5423.4823.5123.51-3.65%2,522,300
Jul 6, 202625.0025.0524.2524.4024.40-1.33%2,973,600
Jul 3, 202624.6825.2924.5124.7324.730.94%2,836,918
Jul 2, 202624.3025.0024.2224.5024.500.41%3,024,400
Jul 1, 202624.2424.7223.9124.4024.401.08%3,418,200
Jun 30, 202623.5224.1923.2024.1424.142.24%3,552,750
Jun 29, 202623.7124.0223.2623.6123.61-1.38%3,271,300
Jun 26, 202625.0025.1623.9323.9423.94-4.20%3,629,299
Jun 25, 202626.1726.3724.9624.9924.99-4.51%4,552,292
Jun 24, 202626.6026.6625.3326.1726.17-0.98%4,346,048
Jun 23, 202627.7627.9626.4226.4326.43-4.27%4,906,900
Jun 22, 202625.7727.6225.0027.6127.617.10%9,092,301
Jun 18, 202625.2925.9224.8925.7825.781.86%3,921,700
Jun 17, 202625.8626.0225.2525.3125.31-2.95%2,762,400
Jun 16, 202626.0226.2425.6826.0826.080.19%3,013,250
Jun 15, 202626.2526.2525.7626.0326.030.12%2,918,021
Jun 12, 202625.4026.1025.2726.0026.002.40%3,184,900
Jun 11, 202625.1325.6524.8825.3925.390.28%2,789,800
Jun 10, 202626.0626.0624.8125.3225.32-2.91%4,660,500
Jun 9, 202626.8126.9725.9226.0826.08-2.21%3,159,800
Jun 8, 202627.6427.9726.5026.8126.67-4.52%3,433,252
Jun 5, 202627.3128.6827.3028.0827.932.37%4,498,352