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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.56	32.43	32.43	34.69	32.18	55.96M
January 12, 2026	34.53	35.42	35.42	35.8	33.87	61.36M
January 09, 2026	32.49	33.81	33.81	34.57	32.45	62.44M
January 08, 2026	31.1	32.38	32.38	32.52	31.02	41.43M
January 07, 2026	31.4	31.39	31.39	31.66	30.86	28.14M
January 06, 2026	30.43	31.38	31.38	31.39	30.31	32.39M
January 05, 2026	31	30.69	30.69	31.15	30.01	28.14M
December 31, 2025	30.6	30.4	30.4	31.08	30.26	24.42M
December 30, 2025	30.82	30.6	30.6	31.14	30.45	27.95M
December 29, 2025	30.45	30.85	30.85	30.99	30.08	29.14M
December 26, 2025	30.52	30.37	30.37	30.9	30	29.26M
December 25, 2025	29.54	30.5	30.5	30.7	29.5	35.87M
December 24, 2025	28.11	29.58	29.58	29.76	28.02	33.18M
December 23, 2025	28.7	28.2	28.2	28.97	28.06	19.06M
December 22, 2025	29.22	28.79	28.79	29.33	28.71	21.44M
December 19, 2025	28.76	29.3	29.3	29.98	28.76	28.21M
December 18, 2025	28.3	28.74	28.74	29.31	28.15	22.67M
December 17, 2025	28.5	28.64	28.64	28.81	27.6	31.75M
December 16, 2025	30.03	28.72	28.72	30.03	28.58	39.3M
December 15, 2025	31.01	30.36	30.36	31.32	30.06	43.42M
December 12, 2025	29.54	30.83	30.83	31.19	29.54	57.01M
December 11, 2025	30.5	29.67	29.67	30.9	29.59	47.28M
December 10, 2025	29.56	29.18	29.18	31.16	28.88	48.15M
December 09, 2025	28.42	28.7	28.7	29.07	28.33	21.46M
December 08, 2025	28.67	28.65	28.65	29.26	28.52	29.91M
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

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