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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	10.6	10.36	10.36	10.7	10.32	33.51M
June 19, 2025	10.9	10.7	10.7	11.06	10.62	49.87M
June 18, 2025	10.64	11.11	11.11	11.2	10.58	70.54M
June 17, 2025	10.53	10.71	10.71	10.78	10.45	40.82M
June 16, 2025	10.24	10.6	10.6	10.7	10.19	42.96M
June 13, 2025	10.26	10.37	10.37	10.49	10.06	41.42M
June 12, 2025	10.22	10.31	10.31	10.47	10.2	24.61M
June 11, 2025	10.13	10.36	10.36	10.5	10.13	34.73M
June 10, 2025	10.45	10.17	10.17	10.45	10.01	34.16M
June 09, 2025	10.24	10.32	10.32	10.39	10.23	22.19M
June 06, 2025	10.37	10.23	10.23	10.44	10.15	27.87M
June 05, 2025	10.41	10.37	10.37	10.55	10.29	30.32M
June 04, 2025	10.55	10.41	10.41	10.66	10.37	38.85M
June 03, 2025	10.66	10.68	10.68	10.86	10.58	38.83M
May 30, 2025	10.98	10.66	10.66	10.98	10.57	55.41M
May 29, 2025	10.04	11.02	11.02	11.7	10.04	101.02M
May 28, 2025	10.1	10.03	10.03	10.6	10.02	32.01M
May 27, 2025	10.05	9.96	9.96	10.1	9.85	20.61M
May 26, 2025	9.84	10.07	10.07	10.15	9.77	23.76M

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