Xi'an Tianhe Defense Technology Co., Ltd. (300397.SZ) SHZ
13.03
-0.39(-2.91%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.03
-0.39(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.35 | 13.03 | 13.03 | 13.44 | 13 | 16.67M |
| March 12, 2026 | 13.8 | 13.42 | 13.42 | 13.81 | 13.36 | 17.8M |
| March 11, 2026 | 14.18 | 13.82 | 13.82 | 14.37 | 13.77 | 24.32M |
| March 10, 2026 | 14.58 | 14.29 | 14.29 | 14.63 | 14.26 | 10.42M |
| March 09, 2026 | 14.61 | 14.35 | 14.35 | 14.9 | 14.18 | 26.02M |
| March 06, 2026 | 14.58 | 14.83 | 14.83 | 15.07 | 14.37 | 26.09M |
| March 05, 2026 | 14.95 | 14.7 | 14.7 | 15.14 | 14.58 | 29.27M |
| March 04, 2026 | 15.03 | 14.85 | 14.85 | 15.03 | 14.06 | 24.82M |
| March 03, 2026 | 15.25 | 14.48 | 14.48 | 15.31 | 14.44 | 44.96M |
| March 02, 2026 | 16 | 15.25 | 15.25 | 16 | 15.18 | 63.84M |
| February 27, 2026 | 15.03 | 15.07 | 15.07 | 15.32 | 14.96 | 23.91M |
| February 26, 2026 | 14.82 | 15.15 | 15.15 | 15.15 | 14.65 | 27.92M |
| February 25, 2026 | 14.72 | 14.86 | 14.86 | 14.97 | 14.65 | 19.67M |
| February 24, 2026 | 14.74 | 14.83 | 14.83 | 14.98 | 14.46 | 23.94M |
| February 13, 2026 | 14.35 | 14.55 | 0 | 14.79 | 14.28 | 22.6M |
| February 12, 2026 | 14.23 | 14.39 | 0 | 14.41 | 13.96 | 16.67M |
| February 11, 2026 | 14.2 | 14.25 | 0 | 14.4 | 14.1 | 13.72M |
| February 10, 2026 | 14.18 | 14.22 | 0 | 14.33 | 13.97 | 14.73M |
| February 09, 2026 | 14.16 | 14.2 | 0 | 14.25 | 14 | 15.19M |
| February 06, 2026 | 13.81 | 13.93 | 0 | 14.1 | 13.67 | 14.09M |
| February 05, 2026 | 13.99 | 13.9 | 0 | 14.2 | 13.85 | 14.92M |
| February 04, 2026 | 13.76 | 14 | 0 | 14.23 | 13.71 | 21.33M |
| February 03, 2026 | 13.35 | 13.82 | 0 | 13.82 | 13.28 | 19.85M |
| February 02, 2026 | 13.47 | 13.24 | 0 | 13.68 | 13.22 | 12.81M |
| January 30, 2026 | 13.74 | 13.47 | 0 | 13.9 | 13.31 | 17.92M |
| January 29, 2026 | 13.9 | 13.85 | 0 | 14.2 | 13.62 | 19.33M |
| January 28, 2026 | 14.27 | 14.02 | 0 | 14.35 | 13.93 | 16.1M |
| January 27, 2026 | 14.08 | 14.27 | 0 | 14.29 | 13.66 | 21.9M |
| January 26, 2026 | 14.81 | 14.22 | 0 | 14.86 | 14.05 | 29.42M |
| January 23, 2026 | 14.77 | 14.9 | 0 | 15 | 14.57 | 33.97M |
| January 22, 2026 | 14.1 | 14.86 | 0 | 15.09 | 14.07 | 46.83M |
| January 21, 2026 | 14 | 14.14 | 0 | 14.24 | 13.93 | 17.62M |
| January 20, 2026 | 14.7 | 14.07 | 0 | 14.81 | 13.9 | 31.65M |
| January 19, 2026 | 14.45 | 14.73 | 0 | 14.86 | 14.26 | 24.02M |
| January 16, 2026 | 15.06 | 14.57 | 0 | 15.16 | 14.4 | 30.11M |
| January 15, 2026 | 15.5 | 14.97 | 0 | 15.75 | 14.72 | 43.27M |
| January 14, 2026 | 15.68 | 15.8 | 0 | 16.46 | 15.43 | 58.3M |
| January 13, 2026 | 16.78 | 15.7 | 0 | 16.81 | 15.63 | 63.41M |
| January 12, 2026 | 16.38 | 17.12 | 0 | 17.24 | 16.38 | 70.06M |
| January 09, 2026 | 16.4 | 16.33 | 0 | 17.05 | 15.97 | 76.03M |
| January 08, 2026 | 15.32 | 16.17 | 0 | 16.3 | 15.29 | 63.95M |
| January 07, 2026 | 15.6 | 15.41 | 0 | 15.6 | 15.32 | 37.39M |
| January 06, 2026 | 15.03 | 15.81 | 0 | 15.82 | 14.9 | 64.87M |
| January 05, 2026 | 15.4 | 15.19 | 0 | 15.46 | 14.78 | 52.28M |
| December 31, 2025 | 14.81 | 14.82 | 0 | 15.18 | 14.71 | 34.53M |
| December 30, 2025 | 15 | 14.79 | 0 | 15.38 | 14.72 | 35.4M |
| December 29, 2025 | 15.17 | 14.93 | 0 | 15.35 | 14.87 | 39.02M |
| December 26, 2025 | 15.39 | 15.25 | 0 | 15.76 | 14.9 | 63.04M |
| December 25, 2025 | 15 | 15.11 | 0 | 15.45 | 14.88 | 54.13M |
| December 24, 2025 | 14.23 | 15.2 | 0 | 15.2 | 13.95 | 70.8M |
| December 23, 2025 | 14.8 | 14.42 | 0 | 15.2 | 14.26 | 61.58M |
| December 22, 2025 | 14.35 | 14.57 | 0 | 14.64 | 14.26 | 39.14M |
| December 19, 2025 | 14.23 | 14.23 | 0 | 14.7 | 14.09 | 33.52M |
| December 18, 2025 | 13.85 | 14.39 | 0 | 14.68 | 13.75 | 46.22M |
| December 17, 2025 | 14.25 | 14.02 | 0 | 14.3 | 13.52 | 38.11M |
| December 16, 2025 | 14.69 | 14.35 | 0 | 14.78 | 14.26 | 39.71M |
| December 15, 2025 | 14.55 | 14.8 | 0 | 14.96 | 14.3 | 53.49M |
| December 12, 2025 | 13.49 | 14.61 | 0 | 15.55 | 13.41 | 77.7M |
| December 11, 2025 | 14.04 | 13.46 | 0 | 14.11 | 13.46 | 27.84M |
| December 10, 2025 | 14.07 | 13.99 | 0 | 14.55 | 13.89 | 25.91M |