Stock listing
Shenzhen:002827 Xizang Gaozheng Civil Explosives Co., Ltd. (高争民爆) 股价
Follow Xizang Gaozheng Civil Explosives Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002827
¥53.41 CNY -0.64 (-1.2%)
Close on Oct 20, 2026
- Day range
- ¥52.70 – ¥55.90 CNYOct 20, 2026
- Volume
- 8.63M sharesOct 20, 2026
- Market cap
- ¥14.80B CNYAt the close on Oct 20, 2026 · price × 277.0M shares outstanding
- 52-week range
- ¥22.20 – ¥79.94 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:002827 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥53.41 | -0.64 | -1.2% | ¥55.51 | ¥55.90 | ¥52.70 | 8,627,291 | |
| ¥54.05 | -1.55 | -2.8% | ¥54.91 | ¥55.59 | ¥52.71 | 8,614,700 | |
| ¥55.60 | +1.60 | +3.0% | ¥54.88 | ¥59.22 | ¥53.02 | 14,769,914 | |
| ¥54.00 | -2.11 | -3.8% | ¥53.84 | ¥56.00 | ¥53.78 | 10,589,369 | |
| ¥56.11 | -3.89 | -6.5% | ¥57.85 | ¥59.50 | ¥56.07 | 14,872,433 | |
| ¥60.00 | -2.00 | -3.2% | ¥59.51 | ¥60.33 | ¥55.80 | 22,541,703 | |
| ¥62.00 | +2.41 | +4.0% | ¥58.52 | ¥62.83 | ¥58.52 | 20,551,307 | |
| ¥59.59 | +3.74 | +6.7% | ¥55.50 | ¥60.50 | ¥54.12 | 19,737,127 | |
| ¥55.85 | -3.15 | -5.3% | ¥58.72 | ¥59.44 | ¥54.79 | 17,289,020 | |
| ¥59.00 | -3.04 | -4.9% | ¥61.99 | ¥63.41 | ¥57.70 | 23,356,668 | |
| ¥62.04 | -6.89 | -10.0% | ¥66.89 | ¥67.50 | ¥62.04 | 23,272,002 | |
| ¥68.93 | -7.66 | -10.0% | ¥76.00 | ¥76.50 | ¥68.93 | 10,255,271 | |
| ¥76.59 | -2.82 | -3.6% | ¥77.58 | ¥78.55 | ¥74.03 | 12,606,475 | |
| ¥79.41 | +5.13 | +6.9% | ¥76.00 | ¥79.94 | ¥73.18 | 17,712,850 | |
| ¥74.28 | +3.23 | +4.5% | ¥73.00 | ¥78.16 | ¥71.10 | 22,174,396 | |
| ¥71.05 | +2.95 | +4.3% | ¥68.98 | ¥71.08 | ¥67.30 | 8,669,000 | |
| ¥68.10 | +0.22 | +0.3% | ¥68.01 | ¥68.78 | ¥66.66 | 7,958,485 | |
| ¥67.88 | +3.54 | +5.5% | ¥64.90 | ¥67.90 | ¥64.90 | 8,757,381 | |
| ¥64.34 | -0.02 | 0.0% | ¥64.10 | ¥65.49 | ¥63.11 | 7,182,631 | |
| ¥64.36 | +3.01 | +4.9% | ¥62.00 | ¥65.38 | ¥61.09 | 8,672,250 | |
| ¥61.35 | +3.19 | +5.5% | ¥58.08 | ¥61.75 | ¥58.00 | 8,352,950 | |
| ¥58.16 | -3.60 | -5.8% | ¥59.00 | ¥60.36 | ¥57.14 | 10,147,917 | |
| ¥61.76 | -3.85 | -5.9% | ¥65.58 | ¥66.33 | ¥61.58 | 10,021,573 | |
| ¥65.61 | +1.46 | +2.3% | ¥64.02 | ¥65.66 | ¥62.50 | 13,246,690 | |
| ¥64.15 | -6.90 | -9.7% | ¥63.95 | ¥66.78 | ¥63.95 | 24,835,271 | |
| ¥71.05 | +4.90 | +7.4% | ¥67.00 | ¥71.80 | ¥65.01 | 24,011,000 | |
| ¥66.15 | +6.01 | +10.0% | ¥62.00 | ¥66.15 | ¥61.34 | 9,660,700 | |
| ¥60.14 | -0.01 | 0.0% | ¥59.70 | ¥60.94 | ¥57.21 | 12,085,116 | |
| ¥60.15 | -1.62 | -2.6% | ¥61.04 | ¥61.27 | ¥58.88 | 11,737,763 | |
| ¥61.77 | +3.67 | +6.3% | ¥58.46 | ¥61.87 | ¥57.68 | 15,535,600 | |
| ¥58.10 | -0.59 | -1.0% | ¥58.30 | ¥60.96 | ¥57.21 | 12,021,753 | |
| ¥58.69 | -0.12 | -0.2% | ¥58.10 | ¥61.00 | ¥57.88 | 12,188,150 | |
| ¥58.81 | +3.85 | +7.0% | ¥54.70 | ¥59.33 | ¥54.33 | 15,063,497 | |
| ¥54.96 | +1.76 | +3.3% | ¥53.20 | ¥55.68 | ¥53.20 | 10,150,307 | |
| ¥53.20 | -1.66 | -3.0% | ¥55.01 | ¥55.08 | ¥52.88 | 9,372,649 | |
| ¥54.86 | -0.14 | -0.3% | ¥55.34 | ¥56.00 | ¥52.39 | 13,473,360 | |
| ¥55.00 | -2.78 | -4.8% | ¥55.50 | ¥55.59 | ¥52.00 | 19,846,305 | |
| ¥57.78 | +1.78 | +3.2% | ¥56.93 | ¥57.90 | ¥54.02 | 16,819,551 | |
| ¥56.00 | -2.50 | -4.3% | ¥57.00 | ¥60.00 | ¥56.00 | 17,474,449 | |
| ¥58.50 | +1.72 | +3.0% | ¥56.99 | ¥59.20 | ¥56.80 | 15,985,604 | |
| ¥56.78 | +0.04 | +0.1% | ¥56.79 | ¥59.00 | ¥55.32 | 18,335,998 | |
| ¥56.74 | +1.64 | +3.0% | ¥55.00 | ¥57.99 | ¥53.01 | 18,563,816 | |
| ¥55.10 | -6.12 | -10.0% | ¥60.30 | ¥61.39 | ¥55.10 | 21,707,701 | |
| ¥61.22 | +2.61 | +4.5% | ¥58.68 | ¥61.88 | ¥57.18 | 19,972,615 | |
| ¥58.61 | -0.97 | -1.6% | ¥59.58 | ¥59.58 | ¥56.51 | 22,270,693 | |
| ¥59.58 | +5.42 | +10.0% | ¥58.00 | ¥59.58 | ¥56.00 | 13,390,100 | |
| ¥54.16 | +4.92 | +10.0% | ¥53.26 | ¥54.16 | ¥50.20 | 22,485,045 | |
| ¥49.24 | +4.48 | +10.0% | ¥48.87 | ¥49.24 | ¥47.28 | 17,624,205 | |
| ¥44.76 | +2.89 | +6.9% | ¥43.06 | ¥46.06 | ¥41.26 | 45,566,242 | |
| ¥41.87 | +3.81 | +10.0% | ¥41.87 | ¥41.87 | ¥38.82 | 58,518,609 | |
| ¥38.06 | +3.46 | +10.0% | ¥38.06 | ¥38.06 | ¥37.51 | 8,318,599 | |
| ¥34.60 | +3.15 | +10.0% | ¥34.60 | ¥34.60 | ¥33.66 | 22,027,777 | |
| ¥31.45 | +2.86 | +10.0% | ¥31.45 | ¥31.45 | ¥31.45 | 1,662,200 | |
| ¥28.59 | +2.60 | +10.0% | ¥28.59 | ¥28.59 | ¥28.59 | 2,273,736 | |
| ¥25.99 | +0.74 | +2.9% | ¥25.60 | ¥26.21 | ¥25.33 | 8,401,400 | |
| ¥25.25 | +1.27 | +5.3% | ¥23.79 | ¥25.64 | ¥23.77 | 5,047,263 | |
| ¥23.98 | -1.47 | -5.8% | ¥25.30 | ¥25.35 | ¥23.98 | 4,077,368 | |
| ¥25.45 | +1.58 | +6.6% | ¥24.16 | ¥25.45 | ¥23.92 | 5,136,413 | |
| ¥23.87 | +0.12 | +0.5% | ¥23.68 | ¥24.25 | ¥23.50 | 3,049,050 | |
| ¥23.75 | 0.00 | 0.0% | ¥23.75 | ¥24.21 | ¥23.36 | 4,040,894 | |
| ¥23.75 | -1.22 | -4.9% | ¥24.98 | ¥25.10 | ¥23.45 | 4,826,044 |
- Ticker
- Shenzhen:002827
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 24, 2025
Xizang GaoZheng Explosive, Partner To Buy Civil Explosives Manufacturing Firm
Latest news
Xizang GaoZheng Explosive, Partner To Buy Civil Explosives Manufacturing Firm
Dec 24, 2025
Closed ¥39.70 (-4.8%) on Dec 25, 2025
Tibet GaoZheng Explosive's Chairman Resigns
Nov 7, 2025
Closed ¥37.31 (+0.2%) on Nov 7, 2025
Xizang Gaozheng Civil Explosives Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Xizang Gaozheng Civil Explosives Co., Ltd.