Xizang GaoZheng Explosive
高争民爆 SZ002827 Forward-adjusted MAIN
59.00
-3.04
(-4.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
61.99
High
63.41
Low
57.70
Prev close
62.04
Amplitude
9.20%
Volume
23.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
69.19
MA10
69.16
MA20
66.23
MA60
49.75
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.99 | 63.41 | 57.70 | 59.00 | 23M |
| 2 | 2026-09-29 | 66.89 | 67.50 | 62.04 | 62.04 | 23M |
| 3 | 2026-09-28 | 76.00 | 76.50 | 68.93 | 68.93 | 10M |
| 4 | 2026-09-24 | 77.58 | 78.55 | 74.03 | 76.59 | 13M |
| 5 | 2026-09-23 | 76.00 | 79.94 | 73.18 | 79.41 | 18M |
| 6 | 2026-09-22 | 73.00 | 78.16 | 71.10 | 74.28 | 22M |
| 7 | 2026-09-21 | 68.98 | 71.08 | 67.30 | 71.05 | 9M |
| 8 | 2026-09-18 | 68.01 | 68.78 | 66.66 | 68.10 | 8M |
| 9 | 2026-09-17 | 64.90 | 67.90 | 64.90 | 67.88 | 9M |
| 10 | 2026-09-16 | 64.10 | 65.49 | 63.11 | 64.34 | 7M |
| 11 | 2026-09-15 | 62.00 | 65.38 | 61.09 | 64.36 | 9M |
| 12 | 2026-09-14 | 58.08 | 61.75 | 58.00 | 61.35 | 8M |
52W
Data range
22.20
63.7%
79.94
High/low over the last 250 trading days, and where the price sits.
← Stocks