Skip to main content
Dianguang Explosion-proof Technology Co.,Ltd. (SHE:002730)
China flag China · Delayed Price · Currency is CNY
19.92
+0.75 (3.91%)
At close: Mar 10, 2026

SHE:002730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.0815.4515.0615.3115.311.53%6,338,720
Jan 7, 202615.2915.2915.0715.0815.08-1.37%4,696,246
Jan 6, 202615.1715.3115.1315.2915.290.79%5,480,500
Jan 5, 202615.0315.1914.9815.1715.170.86%5,343,200
Dec 31, 202515.1915.2014.8615.0415.040.33%5,062,400
Dec 30, 202514.9515.1014.8514.9914.990.27%3,426,400
Dec 29, 202514.8815.0114.8214.9514.950.27%3,064,900
Dec 26, 202515.0915.1014.8414.9114.91-0.86%3,703,840
Dec 25, 202514.8015.0514.7515.0415.041.97%4,710,580
Dec 24, 202514.5914.7514.5314.7514.751.17%3,434,300
Dec 23, 202514.8114.8114.5414.5814.58-1.62%3,825,600
Dec 22, 202514.9314.9314.7714.8214.82-0.07%2,963,800
Dec 19, 202514.7114.9014.7114.8314.831.16%3,226,740
Dec 18, 202514.6514.8814.4914.6614.66-0.27%3,941,399
Dec 17, 202514.8315.1014.3714.7014.70-0.47%5,988,220
Dec 16, 202515.0515.0714.7514.7714.77-1.34%3,931,100
Dec 15, 202515.1215.1614.8514.9714.97-3,164,040
Dec 12, 202514.9915.1014.8114.9714.971.15%4,213,500
Dec 11, 202515.0915.1514.7714.8014.80-1.40%3,414,620
Dec 10, 202515.1015.1014.9015.0115.01-0.60%2,974,360
Dec 9, 202515.2115.2915.0815.1015.10-0.53%3,495,150
Dec 8, 202515.0715.2015.0715.1815.180.86%3,015,200
Dec 5, 202514.8715.0514.7415.0515.051.21%2,615,103
Dec 4, 202514.8515.0414.7014.8714.870.13%3,329,003
Dec 3, 202515.0415.1214.8114.8514.85-1.07%2,741,359
Dec 2, 202515.2015.2114.9915.0115.01-1.31%2,797,200
Dec 1, 202514.9915.2514.9815.2115.211.26%3,427,300
Nov 28, 202514.8515.0214.8015.0215.021.21%2,953,504
Nov 27, 202514.8314.9814.8314.8414.84-0.47%2,309,500
Nov 26, 202515.0015.1914.8714.9114.91-1.19%3,099,020
Nov 25, 202515.0015.2414.9215.0915.091.00%3,108,220
Nov 24, 202514.6114.9814.6014.9414.942.26%3,920,997
Nov 21, 202515.0015.1814.5614.6114.61-3.37%5,933,420
Nov 20, 202515.3715.4515.0215.1215.12-1.63%4,095,635
Nov 19, 202515.7115.7715.3615.3715.37-2.23%4,615,700
Nov 18, 202515.8115.8215.6115.7215.72-0.63%2,758,800
Nov 17, 202515.6915.8515.6915.8215.820.70%2,948,000
Nov 14, 202515.6915.8515.6115.7115.71-0.13%3,295,600
Nov 13, 202515.7015.7815.5215.7315.730.19%3,796,291
Nov 12, 202516.2316.2415.6815.7015.70-2.91%7,279,604
Nov 11, 202516.0216.2415.9916.1716.171.13%4,854,704
Nov 10, 202516.1016.1215.9315.9915.99-0.25%4,146,900
Nov 7, 202516.1316.1616.0216.0316.03-0.80%3,827,800
Nov 6, 202516.2216.3316.0916.1616.16-0.43%5,176,720
Nov 5, 202516.0616.3016.0116.2316.230.06%5,524,717
Nov 4, 202516.5116.5616.1016.2216.22-1.70%8,655,200
Nov 3, 202515.9216.7915.9216.5016.503.71%16,432,520
Oct 31, 202515.8116.0015.8015.9115.910.51%3,933,800
Oct 30, 202516.0816.0915.8215.8315.83-1.43%4,731,500
Oct 29, 202516.1016.1215.9716.0616.06-0.25%4,083,214
Oct 28, 202515.9616.1515.8816.1016.100.37%4,743,800
Oct 27, 202515.9816.1015.9116.0416.040.63%4,361,700
Oct 24, 202515.8716.0315.8415.9415.940.44%4,125,714
Oct 23, 202515.7915.9015.5915.8715.87-0.06%3,860,286
Oct 22, 202515.6715.9615.6515.8815.880.76%3,703,486
Oct 21, 202515.7315.7715.5315.7615.760.83%4,394,100
Oct 20, 202515.4715.7515.4715.6315.631.89%4,873,700
Oct 17, 202515.8615.9015.3315.3415.34-3.28%6,056,100
Oct 16, 202516.1516.1615.8315.8615.86-1.98%5,154,100
Oct 15, 202515.8816.1915.7116.1816.181.83%6,175,400
Oct 14, 202516.0216.3015.8415.8915.89-0.69%6,328,360
Oct 13, 202515.4316.0715.1816.0016.00-0.81%6,430,360
Oct 10, 202516.1916.3816.0416.1316.13-0.43%5,469,960