Xi'an Triangle Defense Co.,Ltd - 300775.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.52	28.45	28.45	28.65	27.33	26.46M
December 04, 2025	28.07	27.57	27.57	28.2	27.5	20.83M
December 03, 2025	28.07	28.01	28.01	28.84	27.95	24M
December 02, 2025	28.21	28.52	28.52	29.02	27.85	22.5M
December 01, 2025	28.92	28.52	28.52	29.29	28.41	28.86M
November 28, 2025	28.07	28.55	28.55	29.13	28.05	26.71M
November 27, 2025	28.01	27.82	27.82	28.35	27.8	22.5M
November 26, 2025	29.44	28.21	28.21	29.44	28.1	35.49M
November 25, 2025	29.13	29.62	29.62	29.62	28.42	47.25M
November 24, 2025	27.88	29.37	29.37	29.45	27.82	45.15M
November 21, 2025	28.03	27.9	27.9	29.45	27.11	46.84M
November 20, 2025	28.38	28.29	28.29	28.68	28.15	29.15M
November 19, 2025	27.71	28.91	28.91	29.5	27.41	60.58M
November 18, 2025	28.4	27.87	27.87	28.41	27.6	37.44M
November 17, 2025	29.1	28.51	28.51	29.47	28.44	55.56M
November 14, 2025	28.89	28.23	28.23	29.31	28.23	34.33M
November 13, 2025	29.13	29	29	29.77	28.85	42.14M
November 12, 2025	31	29.23	29.23	31	28.86	55.58M
November 11, 2025	31.3	31.46	31.46	32.5	30.62	53.43M
November 10, 2025	32.43	31.57	31.57	32.88	30.89	69.12M
November 07, 2025	31	32.16	32.16	34	29.32	134.75M
November 06, 2025	30	30.59	30.59	30.59	29.41	72.98M
November 05, 2025	25.35	25.49	25.49	25.63	25.26	6.1M
November 04, 2025	25.75	25.55	25.55	25.8	25.38	6.17M
November 03, 2025	25.66	25.83	25.83	25.88	25.46	7.95M
October 31, 2025	25.85	25.67	25.67	25.98	25.63	9.39M
October 30, 2025	26.18	25.85	25.85	26.19	25.8	12.23M
October 29, 2025	26.07	26.2	26.2	26.23	25.88	12.43M
October 28, 2025	25.7	26.15	26.15	26.37	25.47	20.37M
October 27, 2025	25.73	25.72	25.72	26.25	25.61	14.8M
October 24, 2025	25.73	25.55	25.55	25.93	25.35	18.34M
October 23, 2025	24.65	24.87	24.87	24.89	24.28	6.08M
October 22, 2025	24.44	24.64	24.64	24.78	24.25	5.85M
October 21, 2025	24.27	24.41	24.41	24.48	24.23	4.65M
October 20, 2025	24.23	24.24	24.24	24.45	24.1	4.46M
October 17, 2025	24.66	24.11	24.11	24.91	24.07	7.72M
October 16, 2025	24.99	24.75	24.75	25.11	24.69	6.73M
October 15, 2025	24.9	24.96	24.96	25.02	24.68	6.69M
October 14, 2025	25.23	24.98	24.98	25.38	24.9	12.35M
October 13, 2025	24.47	25.34	25.34	25.45	24.35	14.14M
October 10, 2025	24.86	24.9	24.9	25.27	24.7	11.04M
October 09, 2025	24.96	24.84	24.84	24.96	24.61	10.07M
September 30, 2025	24.34	24.77	24.77	24.85	24.27	13.72M
September 29, 2025	24.15	24.18	24.18	24.33	23.84	7.69M
September 26, 2025	23.91	24.2	24.2	24.47	23.83	9.15M
September 25, 2025	24.16	23.92	23.92	24.16	23.91	5.47M
September 24, 2025	23.6	24.16	24.16	24.22	23.56	7.44M
September 23, 2025	24.04	23.76	23.76	24.18	23.23	11M
September 22, 2025	24.26	24.05	24.05	24.26	23.83	7.88M
September 19, 2025	24.08	24.32	24.32	24.63	24.05	9.39M
September 18, 2025	24.55	24.12	24.12	24.67	23.9	13.52M
September 17, 2025	24.6	24.55	24.55	24.66	24.46	8.61M
September 16, 2025	24.6	24.62	24.62	24.67	24.35	7.78M
September 15, 2025	24.69	24.65	24.65	24.83	24.45	9.48M
September 12, 2025	24.72	24.69	24.69	24.84	24.58	8.78M
September 11, 2025	24.37	24.69	24.69	24.7	24.15	8.72M
September 10, 2025	24.37	24.37	24.37	24.69	24.36	7.18M
September 09, 2025	24.79	24.32	24.32	24.81	24.27	9.88M
September 08, 2025	24.9	24.79	24.79	25	24.59	11.62M
September 05, 2025	24.7	24.87	24.87	24.9	24.58	9.09M

Xi'an Triangle Defense Co.,Ltd (300775.SZ) SHZ