Xi'an Tianhe Defense Technology Co., Ltd. - 300397.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.98	15.52	15.52	16	14.9	84.76M
August 15, 2025	14.48	14.52	14.52	14.53	14.19	29.83M
August 14, 2025	14.69	14.43	14.43	14.89	14.3	41.5M
August 13, 2025	14.6	14.69	14.69	14.95	14.52	30.47M
August 12, 2025	14.74	14.62	14.62	15.45	14.6	37.99M
August 11, 2025	14.85	14.74	14.74	15.01	14.72	34.05M
August 08, 2025	15.12	14.86	14.86	15.34	14.84	41.62M
August 07, 2025	14.95	15.38	15.38	15.5	14.6	57.12M
August 06, 2025	14.72	15.05	15.05	15.33	14.72	63.44M
August 05, 2025	14.88	14.78	14.78	15.11	14.65	52.61M
August 04, 2025	14.23	14.99	14.99	15.17	14.14	67.95M
August 01, 2025	13.84	14.26	14.26	14.79	13.41	66.36M
July 31, 2025	13.73	13.84	13.84	14.03	13.69	23.12M
July 30, 2025	14.09	13.81	13.81	14.2	13.66	27.54M
July 29, 2025	13.9	14.06	14.06	14.16	13.82	24.41M
July 28, 2025	14.12	14.05	14.05	14.23	14	30.4M
July 25, 2025	14.01	14.12	14.12	14.16	13.88	32.7M
July 24, 2025	13.3	14.16	14.16	14.28	13.3	54.06M
July 23, 2025	13.76	13.32	13.32	13.77	13.28	27.69M
July 22, 2025	13.6	13.86	13.86	14.04	13.53	36.67M
July 21, 2025	13.55	13.65	13.65	13.69	13.45	22.57M
July 18, 2025	13.41	13.58	13.58	13.65	13.33	23.69M
July 17, 2025	13.11	13.47	13.47	13.48	13.08	23.07M
July 16, 2025	13.09	13.14	13.14	13.24	13.04	13.44M
July 15, 2025	13.32	13.1	13.1	13.44	12.9	26M
July 14, 2025	13.31	13.44	13.44	13.56	13.3	17.39M
July 11, 2025	13.28	13.39	13.39	13.5	13.22	20.66M
July 10, 2025	13.55	13.31	13.31	13.55	13.2	26.82M
July 09, 2025	13.76	13.61	13.61	14.1	13.53	34.58M
July 08, 2025	13.42	13.87	13.87	14.09	13.35	37.59M
July 07, 2025	13.5	13.52	13.52	13.63	13.29	29.19M
July 04, 2025	13.67	13.51	13.51	13.74	13.32	35.7M
July 03, 2025	13.71	13.73	13.73	14.35	13.62	52.34M
July 02, 2025	14.44	13.96	13.96	14.99	13.95	79.89M
July 01, 2025	14.5	14.11	14.11	15	13.96	72.32M
June 30, 2025	14.05	14.51	14.51	14.61	14	67.45M
June 27, 2025	13.56	13.95	13.95	14.3	13.54	71.96M
June 26, 2025	13.1	13.65	13.65	14.12	13.03	80.76M
June 25, 2025	12.74	13.26	13.26	13.4	12.7	57.41M
June 24, 2025	12.97	12.77	12.77	13.06	12.63	54.12M
June 23, 2025	13.09	13.45	13.45	13.5	12.98	44.04M
June 20, 2025	13.4	13.03	13.03	13.44	12.94	42.61M
June 19, 2025	13.4	13.73	13.73	13.74	13.12	60.77M
June 18, 2025	12.83	13.83	13.83	14.11	12.74	90.12M
June 17, 2025	12.51	12.84	12.84	12.89	12.33	44.46M
June 16, 2025	12.89	12.57	12.57	12.89	12.31	40.83M
June 13, 2025	12.23	12.66	12.66	12.88	12.23	75.72M
June 12, 2025	11.82	11.93	11.93	12.04	11.82	11.17M
June 11, 2025	11.88	11.94	11.94	12.03	11.81	12.1M
June 10, 2025	12.31	11.91	11.91	12.32	11.77	26.25M
June 09, 2025	12.22	12.29	12.29	12.42	12.21	20.43M
June 06, 2025	12.27	12.22	12.22	12.47	12.19	22.08M
June 05, 2025	12.4	12.27	12.27	12.45	12.14	26.08M
June 04, 2025	12.45	12.5	12.5	12.67	12.4	36.95M
June 03, 2025	12.25	12.66	12.66	12.75	12.12	53.67M
May 30, 2025	11.9	11.8	11.8	11.96	11.67	15.59M
May 29, 2025	11.8	12	12	12.04	11.73	19.3M
May 28, 2025	11.68	11.84	11.84	12.04	11.63	24.24M
May 27, 2025	11.65	11.69	11.69	11.76	11.52	11.37M
May 26, 2025	11.59	11.71	11.71	11.72	11.53	10.38M

Xi'an Tianhe Defense Technology Co., Ltd. (300397.SZ) SHZ