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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.18	12.89	12.89	14.2	12.76	28.86M
September 02, 2025	14.42	14.01	14.01	14.42	13.63	24.3M
September 01, 2025	14.33	14.46	14.46	14.49	14.14	18.89M
August 29, 2025	14.4	14.34	14.34	14.4	14.16	21.46M
August 28, 2025	14.12	14.52	14.52	14.53	13.86	29.71M
August 27, 2025	14.89	14.29	14.29	14.97	14.27	32.06M
August 26, 2025	15.15	14.91	14.91	15.15	14.86	24.71M
August 25, 2025	15.28	15.23	15.23	15.3	14.92	36.97M
August 22, 2025	14.83	15.15	15.15	15.15	14.69	32.5M
August 21, 2025	15.08	14.8	14.8	15.1	14.71	25.96M
August 20, 2025	15.15	15.08	15.08	15.42	14.73	41.89M
August 19, 2025	15.39	15.14	15.14	15.68	15.05	50.04M
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

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