Explosive Co., Ltd. Class A 002096
SZSE · China · Process Industries
CNY 9.11+0.16 (+1.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.11 | +1.79% | CNY 8.95 | CNY 9.14 | CNY 8.94 | 2.66M |
| 2026-09-29 | CNY 8.95 | -0.11% | CNY 8.91 | CNY 9.01 | CNY 8.90 | 2.25M |
| 2026-09-28 | CNY 8.96 | -0.78% | CNY 9.02 | CNY 9.06 | CNY 8.82 | 3.86M |
| 2026-09-24 | CNY 9.03 | -3.32% | CNY 9.36 | CNY 9.36 | CNY 9.03 | 4.82M |
| 2026-09-23 | CNY 9.34 | -0.43% | CNY 9.38 | CNY 9.47 | CNY 9.30 | 2.52M |
| 2026-09-22 | CNY 9.38 | -0.21% | CNY 9.37 | CNY 9.52 | CNY 9.34 | 4.83M |
| 2026-09-21 | CNY 9.40 | +2.62% | CNY 9.18 | CNY 9.56 | CNY 9.16 | 7.21M |
| 2026-09-18 | CNY 9.16 | +0.77% | CNY 9.09 | CNY 9.23 | CNY 9.07 | 4.59M |
| 2026-09-17 | CNY 9.09 | 0.00% | CNY 9.07 | CNY 9.21 | CNY 9.00 | 4.10M |
| 2026-09-16 | CNY 9.09 | -0.11% | CNY 9.08 | CNY 9.18 | CNY 9.00 | 5.16M |
| 2026-09-15 | CNY 9.10 | -0.44% | CNY 9.13 | CNY 9.22 | CNY 9.06 | 3.14M |
| 2026-09-14 | CNY 9.14 | -0.76% | CNY 9.17 | CNY 9.27 | CNY 9.09 | 3.44M |
| 2026-09-11 | CNY 9.21 | -3.66% | CNY 9.54 | CNY 9.54 | CNY 9.18 | 7.60M |
| 2026-09-10 | CNY 9.56 | -1.54% | CNY 9.71 | CNY 9.73 | CNY 9.56 | 2.89M |
| 2026-09-09 | CNY 9.71 | -0.61% | CNY 9.77 | CNY 9.79 | CNY 9.66 | 3.41M |
| 2026-09-08 | CNY 9.77 | +2.52% | CNY 9.54 | CNY 9.80 | CNY 9.50 | 5.69M |
| 2026-09-07 | CNY 9.53 | -1.14% | CNY 9.60 | CNY 9.67 | CNY 9.50 | 3.97M |
| 2026-09-04 | CNY 9.64 | +2.01% | CNY 9.50 | CNY 9.74 | CNY 9.48 | 6.11M |
| 2026-09-03 | CNY 9.45 | -1.25% | CNY 9.57 | CNY 9.66 | CNY 9.41 | 4.53M |
| 2026-09-02 | CNY 9.57 | -1.95% | CNY 9.76 | CNY 9.76 | CNY 9.48 | 5.21M |
| 2026-09-01 | CNY 9.76 | +0.31% | CNY 9.73 | CNY 9.80 | CNY 9.61 | 6.53M |
| 2026-08-31 | CNY 9.73 | +0.10% | CNY 9.65 | CNY 9.81 | CNY 9.56 | 7.48M |
| 2026-08-28 | CNY 9.72 | +3.40% | CNY 9.44 | CNY 9.80 | CNY 9.41 | 11.79M |
| 2026-08-27 | CNY 9.40 | 0.00% | CNY 9.37 | CNY 9.44 | CNY 9.26 | 4.23M |
| 2026-08-26 | CNY 9.40 | +1.08% | CNY 9.30 | CNY 9.44 | CNY 9.28 | 2.91M |
| 2026-08-25 | CNY 9.30 | +0.65% | CNY 9.28 | CNY 9.32 | CNY 9.20 | 3.00M |
| 2026-08-24 | CNY 9.24 | +0.22% | CNY 9.24 | CNY 9.27 | CNY 9.13 | 3.16M |
| 2026-08-21 | CNY 9.22 | -0.65% | CNY 9.28 | CNY 9.28 | CNY 9.16 | 3.24M |
| 2026-08-20 | CNY 9.28 | -0.85% | CNY 9.36 | CNY 9.51 | CNY 9.28 | 4.74M |
| 2026-08-19 | CNY 9.36 | -1.99% | CNY 9.50 | CNY 9.60 | CNY 9.32 | 6.28M |
| 2026-08-18 | CNY 9.55 | +2.58% | CNY 9.28 | CNY 9.64 | CNY 9.26 | 7.95M |
| 2026-08-17 | CNY 9.31 | +0.65% | CNY 9.24 | CNY 9.38 | CNY 9.13 | 5.02M |
| 2026-08-14 | CNY 9.25 | -1.39% | CNY 9.35 | CNY 9.41 | CNY 9.24 | 5.01M |
| 2026-08-13 | CNY 9.38 | -1.68% | CNY 9.58 | CNY 9.58 | CNY 9.35 | 5.71M |
| 2026-08-12 | CNY 9.54 | -0.21% | CNY 9.50 | CNY 9.61 | CNY 9.43 | 5.18M |
| 2026-08-11 | CNY 9.56 | -0.73% | CNY 9.63 | CNY 9.69 | CNY 9.52 | 5.79M |
| 2026-08-10 | CNY 9.63 | +0.94% | CNY 9.50 | CNY 9.70 | CNY 9.34 | 10.23M |
| 2026-08-07 | CNY 9.54 | +0.10% | CNY 9.85 | CNY 9.87 | CNY 9.52 | 14.82M |
| 2026-08-06 | CNY 9.53 | +0.53% | CNY 9.48 | CNY 9.65 | CNY 9.42 | 6.41M |
| 2026-08-05 | CNY 9.48 | -0.84% | CNY 9.56 | CNY 9.57 | CNY 9.42 | 5.64M |
| 2026-08-04 | CNY 9.56 | -2.05% | CNY 9.77 | CNY 9.79 | CNY 9.56 | 7.77M |
| 2026-08-03 | CNY 9.76 | +1.88% | CNY 9.56 | CNY 9.78 | CNY 9.54 | 6.06M |
| 2026-07-31 | CNY 9.58 | +0.10% | CNY 9.48 | CNY 9.66 | CNY 9.44 | 8.55M |
| 2026-07-30 | CNY 9.57 | +2.03% | CNY 9.40 | CNY 9.66 | CNY 9.39 | 8.49M |
| 2026-07-29 | CNY 9.38 | +2.51% | CNY 9.15 | CNY 9.49 | CNY 9.13 | 11.33M |
| 2026-07-28 | CNY 9.15 | +0.22% | CNY 9.09 | CNY 9.17 | CNY 9.02 | 5.73M |
| 2026-07-27 | CNY 9.13 | +1.44% | CNY 9.00 | CNY 9.16 | CNY 8.97 | 4.66M |
| 2026-07-24 | CNY 9.00 | -2.70% | CNY 9.24 | CNY 9.28 | CNY 9.00 | 6.18M |
| 2026-07-23 | CNY 9.25 | +2.55% | CNY 9.03 | CNY 9.34 | CNY 8.94 | 7.94M |
| 2026-07-22 | CNY 9.02 | -0.66% | CNY 9.02 | CNY 9.10 | CNY 8.85 | 8.34M |
| 2026-07-21 | CNY 9.08 | -2.05% | CNY 9.02 | CNY 9.23 | CNY 8.97 | 11.07M |
| 2026-07-20 | CNY 9.27 | +2.54% | CNY 9.03 | CNY 9.30 | CNY 9.02 | 10.33M |
| 2026-07-17 | CNY 9.04 | -1.42% | CNY 9.16 | CNY 9.33 | CNY 9.02 | 8.73M |
| 2026-07-16 | CNY 9.17 | -0.76% | CNY 9.25 | CNY 9.28 | CNY 9.04 | 6.10M |
| 2026-07-15 | CNY 9.24 | +4.64% | CNY 8.91 | CNY 9.33 | CNY 8.83 | 9.16M |
| 2026-07-14 | CNY 8.83 | +0.80% | CNY 8.77 | CNY 8.88 | CNY 8.73 | 5.87M |
| 2026-07-13 | CNY 8.76 | -0.45% | CNY 8.85 | CNY 8.88 | CNY 8.67 | 6.31M |
| 2026-07-10 | CNY 8.80 | +0.92% | CNY 8.68 | CNY 8.91 | CNY 8.55 | 7.75M |
| 2026-07-09 | CNY 8.72 | -0.68% | CNY 8.70 | CNY 8.83 | CNY 8.68 | 5.04M |
| 2026-07-08 | CNY 8.78 | -0.11% | CNY 8.74 | CNY 8.91 | CNY 8.67 | 5.83M |
| 2026-07-07 | CNY 8.79 | -2.77% | CNY 9.03 | CNY 9.03 | CNY 8.76 | 5.99M |
| 2026-07-06 | CNY 9.04 | -0.44% | CNY 9.10 | CNY 9.18 | CNY 8.93 | 6.49M |
| 2026-07-03 | CNY 9.08 | +0.67% | CNY 9.06 | CNY 9.16 | CNY 9.00 | 6.91M |
| 2026-07-02 | CNY 9.02 | +1.01% | CNY 8.93 | CNY 9.10 | CNY 8.88 | 6.32M |
| 2026-07-01 | CNY 8.93 | +1.71% | CNY 8.75 | CNY 9.01 | CNY 8.70 | 6.82M |
| 2026-06-30 | CNY 8.78 | -2.01% | CNY 8.86 | CNY 9.02 | CNY 8.62 | 9.04M |
| 2026-06-29 | CNY 8.96 | -0.55% | CNY 8.99 | CNY 9.08 | CNY 8.75 | 7.17M |
| 2026-06-26 | CNY 9.01 | -0.88% | CNY 9.08 | CNY 9.15 | CNY 8.92 | 8.46M |
| 2026-06-25 | CNY 9.09 | -2.68% | CNY 9.34 | CNY 9.36 | CNY 9.01 | 8.56M |
| 2026-06-24 | CNY 9.34 | -3.01% | CNY 9.63 | CNY 9.69 | CNY 9.29 | 8.15M |
| 2026-06-23 | CNY 9.63 | -0.93% | CNY 9.65 | CNY 9.83 | CNY 9.58 | 8.59M |
| 2026-06-22 | CNY 9.72 | +4.40% | CNY 9.34 | CNY 9.74 | CNY 9.33 | 13.38M |
| 2026-06-18 | CNY 9.31 | -3.02% | CNY 9.54 | CNY 9.54 | CNY 9.26 | 9.32M |
| 2026-06-17 | CNY 9.60 | -1.23% | CNY 9.72 | CNY 9.72 | CNY 9.44 | 11.39M |
| 2026-06-16 | CNY 9.72 | +3.85% | CNY 9.63 | CNY 9.88 | CNY 9.33 | 20.38M |
| 2026-06-15 | CNY 9.36 | +1.74% | CNY 9.20 | CNY 9.54 | CNY 9.10 | 16.59M |
| 2026-06-12 | CNY 9.20 | +2.68% | CNY 9.10 | CNY 9.20 | CNY 8.70 | 20.95M |
| 2026-06-11 | CNY 8.96 | -4.78% | CNY 9.29 | CNY 9.38 | CNY 8.82 | 17.10M |
| 2026-06-10 | CNY 9.41 | -4.95% | CNY 9.66 | CNY 9.73 | CNY 9.23 | 21.33M |
| 2026-06-09 | CNY 9.90 | -9.59% | CNY 11.20 | CNY 11.20 | CNY 9.87 | 35.33M |
| 2026-06-08 | CNY 10.95 | -10.02% | CNY 12.12 | CNY 12.14 | CNY 10.95 | 28.21M |
| 2026-06-05 | CNY 12.17 | +3.40% | CNY 11.91 | CNY 12.45 | CNY 11.90 | 26.40M |
| 2026-06-04 | CNY 11.77 | +1.47% | CNY 11.70 | CNY 11.95 | CNY 11.61 | 17.74M |
| 2026-06-03 | CNY 11.60 | +0.69% | CNY 11.52 | CNY 11.86 | CNY 11.40 | 19.37M |
| 2026-06-02 | CNY 11.52 | +5.40% | CNY 10.98 | CNY 11.89 | CNY 10.98 | 37.17M |
| 2026-06-01 | CNY 10.93 | +6.74% | CNY 10.26 | CNY 11.01 | CNY 10.14 | 16.37M |
| 2026-05-29 | CNY 10.24 | +1.59% | CNY 10.15 | CNY 10.26 | CNY 10.04 | 6.47M |
| 2026-05-28 | CNY 10.08 | -0.98% | CNY 10.15 | CNY 10.31 | CNY 9.99 | 6.12M |
| 2026-05-27 | CNY 10.18 | -0.29% | CNY 10.15 | CNY 10.29 | CNY 10.08 | 5.44M |
| 2026-05-26 | CNY 10.21 | -0.20% | CNY 10.18 | CNY 10.24 | CNY 10.10 | 4.34M |