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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	10.87	11	11	11.22	10.84	30.59M
July 29, 2025	10.87	10.92	10.92	10.97	10.84	18.04M
July 28, 2025	10.99	10.91	10.91	10.99	10.83	20.24M
July 25, 2025	11.11	10.9	10.9	11.14	10.85	32.59M
July 24, 2025	11	11.16	11.16	11.26	10.93	41.54M
July 23, 2025	10.95	11.14	11.14	11.2	10.83	55.41M
July 22, 2025	10.88	10.86	10.86	11.08	10.75	41.16M
July 21, 2025	10.66	10.79	10.79	10.8	10.59	22.48M
July 18, 2025	10.69	10.59	10.59	10.74	10.54	17.97M
July 17, 2025	10.51	10.7	10.7	10.7	10.48	17.21M
July 16, 2025	10.54	10.54	10.54	10.66	10.46	14.79M
July 15, 2025	10.6	10.51	10.51	10.66	10.38	24.36M
July 14, 2025	10.83	10.66	10.66	10.84	10.61	17.29M
July 11, 2025	10.76	10.78	10.78	10.85	10.6	21.76M
July 10, 2025	10.64	10.69	10.69	10.74	10.6	18.43M
July 09, 2025	10.92	10.66	10.66	10.98	10.64	27.63M
July 08, 2025	10.73	10.91	10.91	10.94	10.71	22.58M
July 07, 2025	10.81	10.78	10.78	10.93	10.71	19.48M
July 04, 2025	11	10.8	10.8	11.04	10.76	34.18M
July 03, 2025	10.98	11.1	11.1	11.43	10.97	43.9M
July 02, 2025	11.65	11.18	11.18	11.76	11.13	77.48M
July 01, 2025	11.4	11.22	11.22	11.41	11.2	36.98M
June 30, 2025	11.17	11.46	11.46	11.47	11.11	48.65M
June 27, 2025	11.16	11.09	11.09	11.35	11.07	41.65M
June 26, 2025	11.21	11.23	11.23	11.53	11.14	70.79M
June 25, 2025	11.02	11.2	11.2	11.26	10.88	64.06M
June 24, 2025	11	11.11	11.11	11.44	10.84	88.97M
June 23, 2025	10.17	10.54	10.54	10.54	10.17	29.4M

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