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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.66	13.67	13.67	14.13	13.6	31.81M
December 03, 2025	14.26	14.25	14.25	14.48	13.9	40.91M
December 02, 2025	13.75	14.49	14.49	14.58	13.52	58.47M
December 01, 2025	13.85	13.96	13.96	14.39	13.8	39.71M
November 28, 2025	13.66	14.11	14.11	14.12	13.58	44.64M
November 27, 2025	13.55	13.62	13.62	13.84	13.4	34.07M
November 26, 2025	14.3	13.74	13.74	14.31	13.57	55.29M
November 25, 2025	14.42	14.6	14.6	14.77	14.25	68.83M
November 24, 2025	13.6	15.12	15.12	15.62	13.55	95.68M
November 21, 2025	13.45	13.8	13.8	14.44	13.13	72.54M
November 20, 2025	13.8	13.71	13.71	13.96	13.51	50.12M
November 19, 2025	13.35	14.28	14.28	14.97	13.24	93.38M
November 18, 2025	13.33	13.41	13.41	13.7	13.09	47.23M
November 17, 2025	13	13.54	13.54	14	12.93	75.64M
November 14, 2025	12.18	12.23	12.23	12.43	12.13	8.51M
November 13, 2025	12.51	12.2	12.2	12.51	12.06	6.58M
November 12, 2025	12.3	12.13	12.13	12.3	11.98	9.77M
November 11, 2025	12.47	12.3	12.3	12.49	12.29	8.63M
November 10, 2025	12.45	12.43	12.43	12.49	12.35	7.93M
November 07, 2025	12.51	12.45	12.45	12.62	12.41	9.67M
November 06, 2025	12.64	12.52	12.52	12.7	12.45	10.42M
November 05, 2025	12.41	12.63	12.63	12.68	12.31	10.37M
November 04, 2025	12.7	12.53	12.53	12.7	12.45	9.16M
November 03, 2025	12.52	12.7	12.7	12.7	12.41	11.72M
October 31, 2025	12.46	12.49	12.49	12.58	12.4	10.07M
October 30, 2025	12.64	12.5	12.5	12.7	12.35	16.83M
October 29, 2025	12.5	12.74	12.74	12.84	12.5	20.24M
October 28, 2025	12.34	12.69	12.69	12.83	12.25	26.42M
October 27, 2025	12.22	12.34	12.34	12.35	12.17	11.38M
October 24, 2025	12.33	12.22	12.22	12.53	12.19	13.4M
October 23, 2025	11.98	12.17	12.17	12.21	11.76	7.87M
October 22, 2025	12.11	12.01	12.01	12.2	12	6.11M
October 21, 2025	11.96	12.17	12.17	12.18	11.96	7.59M
October 20, 2025	11.86	11.96	11.96	12.07	11.86	7.99M
October 17, 2025	12.2	11.77	11.77	12.26	11.75	10.91M
October 16, 2025	12.39	12.21	12.21	12.45	12.14	10.04M
October 15, 2025	12.46	12.41	12.41	12.46	12.2	10.69M
October 14, 2025	12.53	12.39	12.39	12.68	12.35	14.46M
October 13, 2025	12.06	12.55	12.55	12.56	11.91	15.55M
October 10, 2025	12.66	12.4	12.4	12.66	12.34	12.89M
October 09, 2025	12.33	12.47	12.47	12.51	12.19	15.65M
September 30, 2025	12.1	12.32	12.32	12.33	12.09	13.28M
September 29, 2025	12.01	12.07	12.07	12.11	11.76	10.55M
September 26, 2025	11.99	12	12	12.3	11.91	12.81M
September 25, 2025	12.13	12.06	12.06	12.23	12.04	9.28M
September 24, 2025	12	12.18	12.18	12.18	11.91	11M
September 23, 2025	12.3	12.04	12.04	12.33	11.75	16.73M
September 22, 2025	12.15	12.34	12.34	12.34	12.09	10.78M
September 19, 2025	12.2	12.27	12.27	12.49	12.15	11.87M
September 18, 2025	12.51	12.27	12.27	12.63	12.15	17.44M
September 17, 2025	12.59	12.54	12.54	12.62	12.48	10.13M
September 16, 2025	12.39	12.61	12.61	12.61	12.31	12.94M
September 15, 2025	12.5	12.41	12.41	12.57	12.37	10.1M
September 12, 2025	12.71	12.53	12.53	12.71	12.51	14.26M
September 11, 2025	12.4	12.64	12.64	12.65	12.33	14.23M
September 10, 2025	12.38	12.44	12.44	12.5	12.28	10.39M
September 09, 2025	12.68	12.25	12.25	12.68	12.21	14.63M
September 08, 2025	12.53	12.65	12.65	12.7	12.47	13.88M
September 05, 2025	12.51	12.6	12.6	12.6	12.28	17.23M
September 04, 2025	12.8	12.43	12.43	12.85	12.18	24.38M

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