Hi-Target Navigation Tech Co.,Ltd - 300177.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	9.29	9.27	9.27	9.47	8.88	35.47M
October 29, 2025	9.16	9.04	9.04	9.17	8.99	15.15M
October 28, 2025	9.07	9.13	9.13	9.23	9.07	12.17M
October 27, 2025	9.38	9.16	9.16	9.38	9.03	24.77M
October 24, 2025	9.29	9.44	9.44	9.46	9.29	12.31M
October 23, 2025	9.23	9.28	9.28	9.28	9.11	8.19M
October 22, 2025	9.28	9.25	9.25	9.34	9.23	7.61M
October 21, 2025	9.14	9.33	9.33	9.39	9.11	12.55M
October 20, 2025	9.1	9.13	9.13	9.21	9.07	9.74M
October 17, 2025	9.27	8.98	8.98	9.33	8.98	13.85M
October 16, 2025	9.51	9.29	9.29	9.55	9.25	13.52M
October 15, 2025	9.49	9.57	9.57	9.58	9.41	11.1M
October 14, 2025	9.71	9.52	9.52	9.82	9.51	13.83M
October 13, 2025	9.5	9.69	9.69	9.7	9.37	13.3M
October 10, 2025	9.7	9.77	9.77	9.85	9.6	17.83M
October 09, 2025	9.67	9.75	9.75	9.77	9.59	15.27M
September 30, 2025	9.7	9.56	9.56	9.75	9.55	14.65M
September 29, 2025	9.66	9.66	9.66	9.72	9.46	15.61M
September 26, 2025	9.88	9.68	9.68	9.88	9.68	19.9M
September 25, 2025	10.04	9.95	9.95	10.08	9.91	18.21M
September 24, 2025	9.9	10.06	10.06	10.06	9.81	16.43M
September 23, 2025	10.21	9.96	9.96	10.21	9.81	25.87M
September 22, 2025	10.4	10.27	10.27	10.48	10.1	29.53M
September 19, 2025	10.21	10.49	10.49	10.77	10.19	42.28M
September 18, 2025	10.53	10.38	10.38	11	10.3	64.93M
September 17, 2025	10.12	10.18	10.18	10.26	10.11	19.51M
September 16, 2025	10.1	10.22	10.22	10.22	10.01	19.45M
September 15, 2025	10.15	10.08	10.08	10.33	10.04	17.94M
September 12, 2025	10.2	10.11	10.11	10.28	10.1	18.46M
September 11, 2025	10.03	10.2	10.2	10.2	9.92	18.57M
September 10, 2025	10.06	10.03	10.03	10.21	10.02	16.22M
September 09, 2025	10.26	10.07	10.07	10.33	10.06	21.57M
September 08, 2025	10.14	10.34	10.34	10.42	10.02	29.49M
September 05, 2025	9.94	10.13	10.13	10.13	9.85	20.28M
September 04, 2025	10.18	9.93	9.93	10.32	9.8	30.71M
September 03, 2025	10.85	10.11	10.11	10.85	10.03	41.84M
September 02, 2025	11.24	10.8	10.8	11.25	10.6	47.46M
September 01, 2025	11.38	11.21	11.21	11.48	11.17	31.06M
August 29, 2025	11.55	11.37	11.37	11.7	11.31	39.12M
August 28, 2025	11.55	11.55	11.55	11.8	11.16	55.12M
August 27, 2025	11.71	11.39	11.39	11.88	11.37	58.06M
August 26, 2025	11.84	11.88	11.88	12.04	11.5	80M
August 25, 2025	11.47	11.73	11.73	11.75	11.43	57.91M
August 22, 2025	11.2	11.47	11.47	11.61	11.16	47.35M
August 21, 2025	11.39	11.22	11.22	11.43	11.12	30.69M
August 20, 2025	11.26	11.39	11.39	11.4	11.15	39.12M
August 19, 2025	11.28	11.25	11.25	11.35	11.17	30.03M
August 18, 2025	11.16	11.31	11.31	11.39	11.15	45.02M
August 15, 2025	10.9	11.07	11.07	11.1	10.88	24.53M
August 14, 2025	11.16	10.9	10.9	11.24	10.87	34.49M
August 13, 2025	11.18	11.19	11.19	11.29	11.11	37.93M
August 12, 2025	11.51	11.2	11.2	11.6	11.18	56.61M
August 11, 2025	11.23	11.25	11.25	11.35	11.17	26.2M
August 08, 2025	11.2	11.15	11.15	11.35	11.12	26.85M
August 07, 2025	11.23	11.25	11.25	11.32	11.15	26.84M
August 06, 2025	11.12	11.27	11.27	11.41	11.08	38.61M
August 05, 2025	10.97	11.16	11.16	11.22	10.97	35.5M
August 04, 2025	10.66	10.99	10.99	11	10.64	28.4M
August 01, 2025	10.72	10.74	10.74	10.91	10.63	20.13M
July 31, 2025	10.9	10.7	10.7	11.04	10.66	28.26M

Hi-Target Navigation Tech Co.,Ltd (300177.SZ) SHZ