Skip to main content
Dianguang Explosion-proof Technology Co.,Ltd. (SHE:002730)
China flag China · Delayed Price · Currency is CNY
31.77
+0.89 (2.88%)
Apr 29, 2026, 3:04 PM CST

SHE:002730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.4033.1929.7031.7731.772.88%35,293,940
Apr 28, 202629.0131.5529.0130.8830.883.11%27,668,480
Apr 27, 202629.3330.7928.5529.9529.954.61%31,608,600
Apr 24, 202628.5629.1127.9328.6328.630.32%25,958,979
Apr 23, 202627.9029.1127.5328.5428.542.66%26,312,200
Apr 22, 202626.4828.7726.4627.8027.805.02%30,224,100
Apr 21, 202626.5326.5925.7026.4726.47-0.86%15,170,900
Apr 20, 202627.0527.9026.1826.7026.70-1.48%26,546,500
Apr 17, 202627.6128.2527.0527.1027.10-2.45%19,109,220
Apr 16, 202627.4028.1527.1827.7827.781.54%23,602,070
Apr 15, 202627.0127.7026.5927.3627.360.96%21,410,420
Apr 14, 202626.4527.4025.6127.1027.104.27%26,197,660
Apr 13, 202626.7727.4025.8025.9925.99-3.17%27,433,500
Apr 10, 202627.5027.6026.1026.8426.84-1.00%27,070,840
Apr 9, 202627.4527.6526.0427.1127.11-3.76%33,912,910
Apr 8, 202629.3029.6327.3128.1728.17-2.12%34,112,240
Apr 7, 202627.9929.3626.3928.7828.782.38%32,726,360
Apr 3, 202628.9929.8027.8428.1128.11-4.68%32,698,420
Apr 2, 202628.0530.8626.5629.4929.491.17%53,051,680
Apr 1, 202626.0529.1526.0029.1529.1510.00%51,739,380
Mar 31, 202624.3226.8524.1826.5026.508.56%54,768,610
Mar 30, 202623.8624.7923.5624.4124.41-0.04%32,026,380
Mar 27, 202622.5224.9921.9424.4224.424.94%47,819,680
Mar 26, 202625.8627.0023.2723.2723.27-10.02%55,909,150
Mar 25, 202623.2825.8623.0825.8625.8610.00%32,921,930
Mar 24, 202622.7823.7022.2023.5123.513.43%34,910,044
Mar 23, 202622.0023.8821.6022.7322.73-1.00%35,455,410
Mar 20, 202621.6323.2521.4122.9622.966.35%36,110,644
Mar 19, 202621.0021.8520.9221.5921.590.75%28,506,740
Mar 18, 202620.9021.8820.6121.4321.432.54%37,105,820
Mar 17, 202619.4821.5719.4820.9020.906.20%41,200,650
Mar 16, 202618.9119.9518.9119.6819.682.50%22,608,014
Mar 13, 202619.2319.5818.5119.2019.20-1.29%20,191,990
Mar 12, 202619.9720.0619.3019.4519.45-3.57%26,106,100
Mar 11, 202619.9120.3019.7220.1720.171.26%37,324,500
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