Xizang Gaozheng Civil Explosives Co., Ltd. Class A 002827
SZSE · China · Process Industries
CNY 59.00-3.04 (-4.90%)
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 59.00 | -4.90% | CNY 61.99 | CNY 63.41 | CNY 57.70 | 23.36M |
| 2026-09-29 | CNY 62.04 | -10.00% | CNY 66.89 | CNY 67.50 | CNY 62.04 | 23.27M |
| 2026-09-28 | CNY 68.93 | -10.00% | CNY 76.00 | CNY 76.50 | CNY 68.93 | 10.26M |
| 2026-09-24 | CNY 76.59 | -3.55% | CNY 77.58 | CNY 78.55 | CNY 74.03 | 12.61M |
| 2026-09-23 | CNY 79.41 | +6.91% | CNY 76.00 | CNY 79.94 | CNY 73.18 | 17.71M |
| 2026-09-22 | CNY 74.28 | +4.55% | CNY 73.00 | CNY 78.16 | CNY 71.10 | 22.17M |
| 2026-09-21 | CNY 71.05 | +4.33% | CNY 68.98 | CNY 71.08 | CNY 67.30 | 8.67M |
| 2026-09-18 | CNY 68.10 | +0.32% | CNY 68.01 | CNY 68.78 | CNY 66.66 | 7.96M |
| 2026-09-17 | CNY 67.88 | +5.50% | CNY 64.90 | CNY 67.90 | CNY 64.90 | 8.76M |
| 2026-09-16 | CNY 64.34 | -0.03% | CNY 64.10 | CNY 65.49 | CNY 63.11 | 7.18M |
| 2026-09-15 | CNY 64.36 | +4.91% | CNY 62.00 | CNY 65.38 | CNY 61.09 | 8.67M |
| 2026-09-14 | CNY 61.35 | +5.48% | CNY 58.08 | CNY 61.75 | CNY 58.00 | 8.35M |
| 2026-09-11 | CNY 58.16 | -5.83% | CNY 59.00 | CNY 60.36 | CNY 57.14 | 10.15M |
| 2026-09-10 | CNY 61.76 | -5.87% | CNY 65.58 | CNY 66.33 | CNY 61.58 | 10.02M |
| 2026-09-09 | CNY 65.61 | +2.28% | CNY 64.02 | CNY 65.66 | CNY 62.50 | 13.25M |
| 2026-09-08 | CNY 64.15 | -9.71% | CNY 63.95 | CNY 66.78 | CNY 63.95 | 24.84M |
| 2026-09-07 | CNY 71.05 | +7.41% | CNY 67.00 | CNY 71.80 | CNY 65.01 | 24.01M |
| 2026-09-04 | CNY 66.15 | +9.99% | CNY 62.00 | CNY 66.15 | CNY 61.34 | 9.66M |
| 2026-09-03 | CNY 60.14 | -0.02% | CNY 59.70 | CNY 60.94 | CNY 57.21 | 12.09M |
| 2026-09-02 | CNY 60.15 | -2.62% | CNY 61.04 | CNY 61.27 | CNY 58.88 | 11.74M |
| 2026-09-01 | CNY 61.77 | +6.32% | CNY 58.46 | CNY 61.87 | CNY 57.68 | 15.54M |
| 2026-08-31 | CNY 58.10 | -1.01% | CNY 58.30 | CNY 60.96 | CNY 57.21 | 12.02M |
| 2026-08-28 | CNY 58.69 | -0.20% | CNY 58.10 | CNY 61.00 | CNY 57.88 | 12.19M |
| 2026-08-27 | CNY 58.81 | +7.01% | CNY 54.70 | CNY 59.33 | CNY 54.33 | 15.06M |
| 2026-08-26 | CNY 54.96 | +3.31% | CNY 53.20 | CNY 55.68 | CNY 53.20 | 10.15M |
| 2026-08-25 | CNY 53.20 | -3.03% | CNY 55.01 | CNY 55.08 | CNY 52.88 | 9.37M |
| 2026-08-24 | CNY 54.86 | -0.25% | CNY 55.34 | CNY 56.00 | CNY 52.39 | 13.47M |
| 2026-08-21 | CNY 55.00 | -4.81% | CNY 55.50 | CNY 55.59 | CNY 52.00 | 19.85M |
| 2026-08-20 | CNY 57.78 | +3.18% | CNY 56.93 | CNY 57.90 | CNY 54.02 | 16.82M |
| 2026-08-19 | CNY 56.00 | -4.27% | CNY 57.00 | CNY 60.00 | CNY 56.00 | 17.47M |
| 2026-08-18 | CNY 58.50 | +3.03% | CNY 56.99 | CNY 59.20 | CNY 56.80 | 15.99M |
| 2026-08-17 | CNY 56.78 | +0.07% | CNY 56.79 | CNY 59.00 | CNY 55.32 | 18.34M |
| 2026-08-14 | CNY 56.74 | +2.98% | CNY 55.00 | CNY 57.99 | CNY 53.01 | 18.56M |
| 2026-08-13 | CNY 55.10 | -10.00% | CNY 60.30 | CNY 61.39 | CNY 55.10 | 21.71M |
| 2026-08-12 | CNY 61.22 | +4.45% | CNY 58.68 | CNY 61.88 | CNY 57.18 | 19.97M |
| 2026-08-11 | CNY 58.61 | -1.63% | CNY 59.58 | CNY 59.58 | CNY 56.51 | 22.27M |
| 2026-08-10 | CNY 59.58 | +10.01% | CNY 58.00 | CNY 59.58 | CNY 56.00 | 13.39M |
| 2026-08-07 | CNY 54.16 | +9.99% | CNY 53.26 | CNY 54.16 | CNY 50.20 | 22.49M |
| 2026-08-06 | CNY 49.24 | +10.01% | CNY 48.87 | CNY 49.24 | CNY 47.28 | 17.62M |
| 2026-08-05 | CNY 44.76 | +6.90% | CNY 43.06 | CNY 46.06 | CNY 41.26 | 45.57M |
| 2026-08-04 | CNY 41.87 | +10.01% | CNY 41.87 | CNY 41.87 | CNY 38.82 | 58.52M |
| 2026-08-03 | CNY 38.06 | +10.00% | CNY 38.06 | CNY 38.06 | CNY 37.51 | 8.32M |
| 2026-07-31 | CNY 34.60 | +10.02% | CNY 34.60 | CNY 34.60 | CNY 33.66 | 22.03M |
| 2026-07-30 | CNY 31.45 | +10.00% | CNY 31.45 | CNY 31.45 | CNY 31.45 | 1.66M |
| 2026-07-29 | CNY 28.59 | +10.00% | CNY 28.59 | CNY 28.59 | CNY 28.59 | 2.27M |
| 2026-07-28 | CNY 25.99 | +2.93% | CNY 25.60 | CNY 26.21 | CNY 25.33 | 8.40M |
| 2026-07-27 | CNY 25.25 | +5.30% | CNY 23.79 | CNY 25.64 | CNY 23.77 | 5.05M |
| 2026-07-24 | CNY 23.98 | -5.78% | CNY 25.30 | CNY 25.35 | CNY 23.98 | 4.08M |
| 2026-07-23 | CNY 25.45 | +6.62% | CNY 24.16 | CNY 25.45 | CNY 23.92 | 5.14M |
| 2026-07-22 | CNY 23.87 | +0.51% | CNY 23.68 | CNY 24.25 | CNY 23.50 | 3.05M |
| 2026-07-21 | CNY 23.75 | 0.00% | CNY 23.75 | CNY 24.21 | CNY 23.36 | 4.04M |
| 2026-07-20 | CNY 23.75 | -4.89% | CNY 24.98 | CNY 25.10 | CNY 23.45 | 4.83M |
| 2026-07-17 | CNY 24.97 | -0.40% | CNY 25.08 | CNY 25.68 | CNY 24.79 | 4.60M |
| 2026-07-16 | CNY 25.07 | +1.50% | CNY 24.70 | CNY 25.63 | CNY 24.42 | 4.77M |
| 2026-07-15 | CNY 24.70 | +2.24% | CNY 24.00 | CNY 24.89 | CNY 23.92 | 4.80M |
| 2026-07-14 | CNY 24.16 | +6.67% | CNY 22.55 | CNY 24.87 | CNY 22.22 | 6.72M |
| 2026-07-13 | CNY 22.65 | -0.92% | CNY 22.71 | CNY 23.09 | CNY 22.25 | 3.64M |
| 2026-07-10 | CNY 22.86 | +1.37% | CNY 22.39 | CNY 23.23 | CNY 22.20 | 3.07M |
| 2026-07-09 | CNY 22.55 | -1.53% | CNY 22.90 | CNY 23.05 | CNY 22.22 | 3.42M |
| 2026-07-08 | CNY 22.90 | -2.59% | CNY 22.99 | CNY 23.44 | CNY 22.34 | 4.00M |
| 2026-07-07 | CNY 23.51 | -3.65% | CNY 24.38 | CNY 24.54 | CNY 23.48 | 2.52M |
| 2026-07-06 | CNY 24.40 | -1.33% | CNY 25.00 | CNY 25.05 | CNY 24.25 | 2.97M |
| 2026-07-03 | CNY 24.73 | +0.94% | CNY 24.68 | CNY 25.29 | CNY 24.51 | 2.84M |
| 2026-07-02 | CNY 24.50 | +0.41% | CNY 24.30 | CNY 25.00 | CNY 24.22 | 3.02M |
| 2026-07-01 | CNY 24.40 | +1.08% | CNY 24.24 | CNY 24.72 | CNY 23.91 | 3.42M |
| 2026-06-30 | CNY 24.14 | +2.24% | CNY 23.52 | CNY 24.19 | CNY 23.20 | 3.55M |
| 2026-06-29 | CNY 23.61 | -1.38% | CNY 23.71 | CNY 24.02 | CNY 23.26 | 3.27M |
| 2026-06-26 | CNY 23.94 | -4.20% | CNY 25.00 | CNY 25.16 | CNY 23.93 | 3.63M |
| 2026-06-25 | CNY 24.99 | -4.51% | CNY 26.17 | CNY 26.37 | CNY 24.96 | 4.55M |
| 2026-06-24 | CNY 26.17 | -0.98% | CNY 26.60 | CNY 26.66 | CNY 25.33 | 4.35M |
| 2026-06-23 | CNY 26.43 | -4.27% | CNY 27.76 | CNY 27.96 | CNY 26.42 | 4.91M |
| 2026-06-22 | CNY 27.61 | +7.10% | CNY 25.77 | CNY 27.62 | CNY 25.00 | 9.09M |
| 2026-06-18 | CNY 25.78 | +1.86% | CNY 25.29 | CNY 25.92 | CNY 24.89 | 3.92M |
| 2026-06-17 | CNY 25.31 | -2.95% | CNY 25.86 | CNY 26.02 | CNY 25.25 | 2.76M |
| 2026-06-16 | CNY 26.08 | +0.19% | CNY 26.02 | CNY 26.24 | CNY 25.68 | 3.01M |
| 2026-06-15 | CNY 26.03 | +0.12% | CNY 26.25 | CNY 26.25 | CNY 25.76 | 2.92M |
| 2026-06-12 | CNY 26.00 | +2.40% | CNY 25.40 | CNY 26.10 | CNY 25.27 | 3.18M |
| 2026-06-11 | CNY 25.39 | +0.28% | CNY 25.13 | CNY 25.65 | CNY 24.88 | 2.79M |
| 2026-06-10 | CNY 25.32 | -2.91% | CNY 26.06 | CNY 26.06 | CNY 24.81 | 4.66M |
| 2026-06-09 | CNY 26.08 | -2.72% | CNY 26.81 | CNY 26.97 | CNY 25.92 | 3.16M |
| 2026-06-08 | CNY 26.81 | -4.52% | CNY 27.64 | CNY 27.97 | CNY 26.50 | 3.43M |
| 2026-06-05 | CNY 28.08 | +2.37% | CNY 27.31 | CNY 28.68 | CNY 27.30 | 4.50M |
| 2026-06-04 | CNY 27.43 | -0.72% | CNY 28.00 | CNY 28.46 | CNY 27.23 | 3.09M |
| 2026-06-03 | CNY 27.63 | -0.93% | CNY 28.00 | CNY 28.79 | CNY 27.52 | 2.78M |
| 2026-06-02 | CNY 27.89 | -1.97% | CNY 28.46 | CNY 28.56 | CNY 27.29 | 3.34M |
| 2026-06-01 | CNY 28.45 | +0.39% | CNY 28.35 | CNY 28.62 | CNY 28.00 | 2.21M |
| 2026-05-29 | CNY 28.34 | -2.88% | CNY 29.22 | CNY 29.39 | CNY 28.20 | 3.18M |
| 2026-05-28 | CNY 29.18 | -1.92% | CNY 29.67 | CNY 30.08 | CNY 28.73 | 2.95M |
| 2026-05-27 | CNY 29.75 | -3.03% | CNY 30.68 | CNY 30.98 | CNY 29.71 | 3.24M |
| 2026-05-26 | CNY 30.68 | +0.33% | CNY 30.42 | CNY 30.85 | CNY 30.03 | 2.94M |