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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.17	42.31	42.31	43.98	42.1	38.01M
February 12, 2026	42.4	43.5	43.5	44.17	42	44.2M
February 11, 2026	44.52	42.61	42.61	44.9	42.01	55.81M
February 10, 2026	45.1	44.5	44.5	45.75	43.2	54.59M
February 09, 2026	45.23	44.8	44.8	46.33	43	65.84M
February 06, 2026	46.01	45.39	45.39	46.8	44.44	57.77M
February 05, 2026	47.29	46.73	46.73	49.29	46	83.13M
February 04, 2026	43.36	46.35	46.35	47.8	43.36	111M
February 03, 2026	38.68	44.13	44.13	44.58	38.28	97.73M
February 02, 2026	38.58	37.4	37.4	39.96	37.33	46.25M
January 30, 2026	39.71	38.1	38.1	40.21	36.9	56.3M
January 29, 2026	37.57	39.8	39.8	40.93	37.55	79.8M
January 28, 2026	39.26	38.15	38.15	39.36	37.9	57.88M
January 27, 2026	35.45	39.27	39.27	39.98	35.43	101.1M
January 26, 2026	37.9	35.33	35.33	37.98	35.12	63.31M
January 23, 2026	39	38.08	38.08	39.3	36.97	105.97M
January 22, 2026	32.7	39.49	39.49	39.49	32.7	108.6M
January 21, 2026	32.56	32.91	32.91	33.75	32.25	39.53M
January 20, 2026	32.91	32.55	32.55	34.15	32.05	33.06M
January 19, 2026	31.25	33.1	33.1	34.28	31.13	44.31M
January 16, 2026	31.9	31.41	31.41	32.19	31.32	22.51M
January 15, 2026	31.75	31.72	31.72	32.34	31.21	24.52M
January 14, 2026	32.43	31.87	31.87	33.06	31.45	44.89M
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

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