Explosive Co., Ltd. (SHE:002096)
China
· Delayed Price · Currency is CNY 14.13
-0.24 (-1.67%)
At close: Mar 9, 2026
Explosive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.36 | 14.46 | 14.01 | 14.13 | 14.13 | -1.67% | 10,352,010 |
| Mar 6, 2026 | 13.90 | 14.43 | 13.87 | 14.37 | 14.37 | 3.08% | 7,655,826 |
| Mar 5, 2026 | 14.07 | 14.09 | 13.88 | 13.94 | 13.94 | 0.65% | 6,794,460 |
| Mar 4, 2026 | 14.00 | 14.20 | 13.80 | 13.85 | 13.85 | -2.05% | 10,524,219 |
| Mar 3, 2026 | 14.50 | 14.64 | 14.09 | 14.14 | 14.14 | -3.08% | 12,839,980 |
| Mar 2, 2026 | 14.26 | 14.61 | 14.20 | 14.59 | 14.59 | 1.60% | 12,985,340 |
| Feb 27, 2026 | 14.28 | 14.41 | 14.18 | 14.36 | 14.36 | 0.56% | 6,079,415 |
| Feb 26, 2026 | 14.37 | 14.39 | 14.22 | 14.28 | 14.28 | -0.28% | 7,231,971 |
| Feb 25, 2026 | 14.26 | 14.58 | 14.26 | 14.32 | 14.32 | 0.49% | 9,398,969 |
| Feb 24, 2026 | 13.99 | 14.34 | 13.98 | 14.25 | 14.25 | 2.37% | 6,978,209 |
| Feb 13, 2026 | 14.13 | 14.20 | 13.91 | 13.92 | 13.92 | -1.63% | 5,805,541 |
| Feb 12, 2026 | 14.20 | 14.24 | 14.10 | 14.15 | 14.15 | -0.77% | 5,977,600 |
| Feb 11, 2026 | 14.03 | 14.34 | 14.01 | 14.26 | 14.26 | 0.99% | 8,934,501 |
| Feb 10, 2026 | 14.03 | 14.28 | 13.85 | 14.12 | 14.12 | 0.79% | 9,428,561 |
| Feb 9, 2026 | 13.85 | 14.06 | 13.75 | 14.01 | 14.01 | 2.11% | 7,343,817 |
| Feb 6, 2026 | 13.61 | 13.92 | 13.47 | 13.72 | 13.72 | 0.15% | 6,159,201 |
| Feb 5, 2026 | 13.81 | 13.84 | 13.64 | 13.70 | 13.70 | -0.80% | 6,335,800 |
| Feb 4, 2026 | 13.64 | 13.83 | 13.54 | 13.81 | 13.81 | 1.47% | 6,982,000 |
| Feb 3, 2026 | 13.52 | 13.66 | 13.45 | 13.61 | 13.61 | 1.72% | 8,150,796 |
| Feb 2, 2026 | 14.00 | 14.06 | 13.34 | 13.38 | 13.38 | -5.24% | 12,216,550 |
| Jan 30, 2026 | 13.96 | 14.25 | 13.82 | 14.12 | 14.12 | 0.71% | 9,954,902 |
| Jan 29, 2026 | 14.00 | 14.20 | 13.94 | 14.02 | 14.02 | 0.21% | 10,378,301 |
| Jan 28, 2026 | 13.94 | 14.13 | 13.86 | 13.99 | 13.99 | 0.72% | 11,458,553 |
| Jan 27, 2026 | 13.88 | 14.03 | 13.80 | 13.89 | 13.89 | 0.22% | 8,228,010 |
| Jan 26, 2026 | 13.91 | 13.99 | 13.73 | 13.86 | 13.86 | -0.36% | 10,690,200 |
| Jan 23, 2026 | 13.95 | 14.06 | 13.85 | 13.91 | 13.91 | -0.43% | 9,540,167 |
| Jan 22, 2026 | 13.88 | 14.08 | 13.85 | 13.97 | 13.97 | 0.94% | 11,744,500 |
| Jan 21, 2026 | 13.82 | 14.02 | 13.75 | 13.84 | 13.84 | - | 10,524,790 |
| Jan 20, 2026 | 13.76 | 13.86 | 13.68 | 13.84 | 13.84 | 0.44% | 9,203,801 |
| Jan 19, 2026 | 13.38 | 13.82 | 13.36 | 13.78 | 13.78 | 2.91% | 12,639,200 |
| Jan 16, 2026 | 13.53 | 13.65 | 13.32 | 13.39 | 13.39 | -1.18% | 9,885,100 |
| Jan 15, 2026 | 13.25 | 13.56 | 13.21 | 13.55 | 13.55 | 2.96% | 12,170,553 |
| Jan 14, 2026 | 13.32 | 13.43 | 13.04 | 13.16 | 13.16 | -1.50% | 11,326,600 |
| Jan 13, 2026 | 13.48 | 13.51 | 13.32 | 13.36 | 13.36 | -0.67% | 8,686,857 |
| Jan 12, 2026 | 13.52 | 13.53 | 13.36 | 13.45 | 13.45 | -0.37% | 10,033,700 |
| Jan 9, 2026 | 13.48 | 13.54 | 13.39 | 13.50 | 13.50 | 0.07% | 7,219,400 |
| Jan 8, 2026 | 13.38 | 13.52 | 13.30 | 13.49 | 13.49 | 0.82% | 6,036,700 |
| Jan 7, 2026 | 13.43 | 13.50 | 13.35 | 13.38 | 13.38 | -0.15% | 5,604,464 |
| Jan 6, 2026 | 13.27 | 13.47 | 13.25 | 13.40 | 13.40 | 0.83% | 8,592,200 |
| Jan 5, 2026 | 13.37 | 13.41 | 13.24 | 13.29 | 13.29 | -0.23% | 5,991,800 |
| Dec 31, 2025 | 13.30 | 13.41 | 13.18 | 13.32 | 13.32 | 0.23% | 4,028,100 |
| Dec 30, 2025 | 13.33 | 13.41 | 13.27 | 13.29 | 13.29 | -0.60% | 5,006,902 |
| Dec 29, 2025 | 13.49 | 13.55 | 13.36 | 13.37 | 13.37 | -0.59% | 5,445,102 |
| Dec 26, 2025 | 13.38 | 13.47 | 13.31 | 13.45 | 13.45 | 0.67% | 4,933,100 |
| Dec 25, 2025 | 13.47 | 13.50 | 13.33 | 13.36 | 13.36 | -0.82% | 3,991,200 |
| Dec 24, 2025 | 13.40 | 13.49 | 13.33 | 13.47 | 13.47 | 0.52% | 5,075,500 |
| Dec 23, 2025 | 13.49 | 13.64 | 13.38 | 13.40 | 13.40 | -0.52% | 5,932,500 |
| Dec 22, 2025 | 13.64 | 13.75 | 13.46 | 13.47 | 13.47 | 0.37% | 9,242,900 |
| Dec 19, 2025 | 13.11 | 13.45 | 13.06 | 13.42 | 13.42 | 2.84% | 8,614,900 |
| Dec 18, 2025 | 12.88 | 13.12 | 12.87 | 13.05 | 13.05 | 0.77% | 4,627,094 |
| Dec 17, 2025 | 12.86 | 12.98 | 12.78 | 12.95 | 12.95 | 0.70% | 4,238,600 |
| Dec 16, 2025 | 13.07 | 13.07 | 12.79 | 12.86 | 12.86 | -1.46% | 5,143,200 |
| Dec 15, 2025 | 12.93 | 13.11 | 12.90 | 13.05 | 13.05 | 0.93% | 3,728,001 |
| Dec 12, 2025 | 12.87 | 13.00 | 12.77 | 12.93 | 12.93 | 0.86% | 5,588,400 |
| Dec 11, 2025 | 12.93 | 12.97 | 12.80 | 12.82 | 12.82 | -0.70% | 3,967,800 |
| Dec 10, 2025 | 12.86 | 12.98 | 12.76 | 12.91 | 12.91 | 0.39% | 3,636,900 |
| Dec 9, 2025 | 13.00 | 13.02 | 12.81 | 12.86 | 12.86 | -1.30% | 5,257,300 |
| Dec 8, 2025 | 13.22 | 13.25 | 13.02 | 13.03 | 13.03 | -1.14% | 5,538,000 |
| Dec 5, 2025 | 12.98 | 13.19 | 12.96 | 13.18 | 13.18 | 1.23% | 4,071,674 |
| Dec 4, 2025 | 13.14 | 13.14 | 12.91 | 13.02 | 13.02 | -0.91% | 5,224,700 |
| Dec 3, 2025 | 13.13 | 13.18 | 13.05 | 13.14 | 13.14 | - | 3,833,570 |
| Dec 2, 2025 | 13.26 | 13.28 | 13.12 | 13.14 | 13.14 | -0.90% | 3,622,519 |
| Dec 1, 2025 | 13.28 | 13.36 | 13.23 | 13.26 | 13.26 | 0.08% | 4,791,432 |
| Nov 28, 2025 | 13.18 | 13.26 | 13.14 | 13.25 | 13.25 | 0.68% | 2,740,400 |
| Nov 27, 2025 | 13.27 | 13.31 | 13.16 | 13.16 | 13.16 | -0.90% | 3,820,400 |
| Nov 26, 2025 | 13.26 | 13.42 | 13.23 | 13.28 | 13.28 | - | 3,763,201 |
| Nov 25, 2025 | 13.47 | 13.47 | 13.28 | 13.28 | 13.28 | -0.67% | 5,585,850 |
| Nov 24, 2025 | 13.28 | 13.44 | 13.23 | 13.37 | 13.37 | 1.29% | 5,081,268 |
| Nov 21, 2025 | 13.58 | 13.63 | 13.19 | 13.20 | 13.20 | -3.58% | 7,917,900 |
| Nov 20, 2025 | 13.90 | 13.94 | 13.67 | 13.69 | 13.69 | -1.30% | 4,831,200 |
| Nov 19, 2025 | 13.86 | 13.97 | 13.73 | 13.87 | 13.87 | 0.07% | 5,240,500 |
| Nov 18, 2025 | 14.00 | 14.09 | 13.74 | 13.86 | 13.86 | -1.35% | 7,329,400 |
| Nov 17, 2025 | 14.08 | 14.22 | 13.97 | 14.05 | 14.05 | -0.35% | 8,468,400 |
| Nov 14, 2025 | 14.36 | 14.39 | 14.10 | 14.10 | 14.10 | -2.08% | 9,531,850 |
| Nov 13, 2025 | 14.23 | 14.45 | 14.19 | 14.40 | 14.40 | 1.19% | 13,365,900 |
| Nov 12, 2025 | 14.15 | 14.29 | 14.06 | 14.23 | 14.23 | 0.71% | 11,254,100 |
| Nov 11, 2025 | 14.07 | 14.20 | 14.01 | 14.13 | 14.13 | 0.43% | 7,927,441 |
| Nov 10, 2025 | 14.05 | 14.11 | 13.96 | 14.07 | 14.07 | 0.57% | 8,462,700 |
| Nov 7, 2025 | 13.95 | 14.09 | 13.94 | 13.99 | 13.99 | - | 9,260,392 |
| Nov 6, 2025 | 13.86 | 14.15 | 13.81 | 13.99 | 13.99 | 1.30% | 10,623,400 |
| Nov 5, 2025 | 13.75 | 13.87 | 13.73 | 13.81 | 13.81 | -0.43% | 5,080,900 |
| Nov 4, 2025 | 14.00 | 14.01 | 13.75 | 13.87 | 13.87 | -1.21% | 7,605,600 |
| Nov 3, 2025 | 13.89 | 14.10 | 13.68 | 14.04 | 14.04 | 1.52% | 15,068,200 |
| Oct 31, 2025 | 13.45 | 13.84 | 13.45 | 13.83 | 13.83 | 3.29% | 15,817,780 |
| Oct 30, 2025 | 13.39 | 13.46 | 13.30 | 13.39 | 13.39 | - | 5,369,200 |
| Oct 29, 2025 | 13.29 | 13.40 | 13.00 | 13.39 | 13.39 | 0.30% | 5,530,900 |
| Oct 28, 2025 | 13.35 | 13.40 | 13.28 | 13.35 | 13.35 | 0.15% | 3,906,100 |
| Oct 27, 2025 | 13.34 | 13.40 | 13.30 | 13.33 | 13.33 | 0.30% | 4,633,320 |
| Oct 24, 2025 | 13.34 | 13.44 | 13.26 | 13.29 | 13.29 | -0.67% | 4,653,500 |
| Oct 23, 2025 | 13.29 | 13.39 | 13.14 | 13.38 | 13.38 | 0.22% | 4,241,404 |
| Oct 22, 2025 | 13.27 | 13.41 | 13.20 | 13.35 | 13.35 | -0.07% | 4,086,700 |
| Oct 21, 2025 | 13.15 | 13.38 | 13.12 | 13.36 | 13.36 | 1.83% | 6,479,242 |
| Oct 20, 2025 | 13.14 | 13.21 | 13.07 | 13.12 | 13.12 | 0.08% | 5,425,800 |
| Oct 17, 2025 | 13.25 | 13.47 | 13.08 | 13.11 | 13.11 | -1.28% | 7,219,244 |
| Oct 16, 2025 | 13.63 | 13.63 | 13.24 | 13.28 | 13.28 | -2.64% | 9,544,404 |
| Oct 15, 2025 | 13.63 | 13.71 | 13.54 | 13.64 | 13.64 | 0.29% | 6,023,150 |
| Oct 14, 2025 | 13.81 | 13.88 | 13.57 | 13.60 | 13.60 | -1.31% | 7,809,950 |
| Oct 13, 2025 | 13.78 | 13.89 | 13.63 | 13.78 | 13.78 | -1.78% | 9,184,836 |
| Oct 10, 2025 | 13.89 | 14.05 | 13.80 | 14.03 | 14.03 | 1.01% | 10,040,050 |
| Oct 9, 2025 | 13.91 | 13.94 | 13.73 | 13.89 | 13.89 | 0.36% | 8,261,501 |