Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 6.23
+0.23 (3.83%)
Jul 10, 2026, 3:04 PM CST
SHE:300177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.04 | 6.42 | 5.94 | 6.23 | 6.23 | 3.83% | 19,009,868 |
| Jul 9, 2026 | 5.90 | 6.02 | 5.73 | 6.00 | 6.00 | 1.18% | 10,287,735 |
| Jul 8, 2026 | 5.98 | 6.09 | 5.92 | 5.93 | 5.93 | -1.17% | 8,920,300 |
| Jul 7, 2026 | 6.22 | 6.24 | 5.99 | 6.00 | 6.00 | -3.38% | 8,854,320 |
| Jul 6, 2026 | 6.45 | 6.45 | 6.13 | 6.21 | 6.21 | -2.82% | 10,117,442 |
| Jul 3, 2026 | 6.18 | 6.45 | 6.18 | 6.39 | 6.39 | 3.06% | 10,607,406 |
| Jul 2, 2026 | 6.29 | 6.55 | 6.18 | 6.20 | 6.20 | -2.21% | 13,840,610 |
| Jul 1, 2026 | 6.17 | 6.40 | 6.15 | 6.34 | 6.34 | 2.26% | 10,618,999 |
| Jun 30, 2026 | 5.99 | 6.24 | 5.97 | 6.20 | 6.20 | 3.33% | 10,504,994 |
| Jun 29, 2026 | 6.17 | 6.20 | 5.92 | 6.00 | 6.00 | -2.60% | 13,263,914 |
| Jun 26, 2026 | 6.27 | 6.33 | 6.12 | 6.16 | 6.16 | -2.07% | 11,158,075 |
| Jun 25, 2026 | 6.46 | 6.47 | 6.24 | 6.29 | 6.29 | -2.48% | 10,769,615 |
| Jun 24, 2026 | 6.64 | 6.65 | 6.35 | 6.45 | 6.45 | -2.57% | 12,008,650 |
| Jun 23, 2026 | 6.67 | 6.80 | 6.59 | 6.62 | 6.62 | -0.90% | 8,625,750 |
| Jun 22, 2026 | 6.78 | 6.80 | 6.42 | 6.68 | 6.68 | -1.47% | 12,153,169 |
| Jun 18, 2026 | 7.00 | 7.01 | 6.77 | 6.78 | 6.78 | -3.69% | 11,888,600 |
| Jun 17, 2026 | 6.80 | 7.20 | 6.74 | 7.04 | 7.04 | 2.47% | 15,298,640 |
| Jun 16, 2026 | 6.96 | 6.97 | 6.75 | 6.87 | 6.87 | -0.58% | 9,227,553 |
| Jun 15, 2026 | 6.84 | 6.99 | 6.79 | 6.91 | 6.91 | 1.17% | 9,273,500 |
| Jun 12, 2026 | 6.78 | 6.93 | 6.77 | 6.83 | 6.83 | 1.94% | 9,712,000 |
| Jun 11, 2026 | 6.78 | 6.88 | 6.60 | 6.70 | 6.70 | -2.33% | 7,991,163 |
| Jun 10, 2026 | 6.88 | 7.11 | 6.77 | 6.86 | 6.86 | -0.87% | 9,176,300 |
| Jun 9, 2026 | 6.92 | 6.97 | 6.83 | 6.92 | 6.92 | 0.87% | 7,986,654 |
| Jun 8, 2026 | 7.09 | 7.13 | 6.76 | 6.86 | 6.86 | -4.72% | 11,479,435 |
| Jun 5, 2026 | 7.09 | 7.30 | 6.96 | 7.20 | 7.20 | 1.41% | 11,330,540 |
| Jun 4, 2026 | 7.11 | 7.23 | 7.03 | 7.10 | 7.10 | -1.11% | 7,834,000 |
| Jun 3, 2026 | 7.20 | 7.34 | 7.13 | 7.18 | 7.18 | -0.42% | 10,227,050 |
| Jun 2, 2026 | 7.38 | 7.43 | 7.10 | 7.21 | 7.21 | -2.96% | 9,290,571 |
| Jun 1, 2026 | 7.35 | 7.51 | 7.30 | 7.43 | 7.43 | 1.09% | 8,075,957 |
| May 29, 2026 | 7.97 | 7.98 | 7.33 | 7.35 | 7.35 | -7.31% | 18,270,430 |
| May 28, 2026 | 7.88 | 7.97 | 7.65 | 7.93 | 7.93 | 0.63% | 10,720,490 |
| May 27, 2026 | 8.09 | 8.20 | 7.83 | 7.88 | 7.88 | -3.19% | 10,935,900 |
| May 26, 2026 | 8.48 | 8.48 | 8.05 | 8.14 | 8.14 | -4.46% | 14,706,920 |
| May 25, 2026 | 8.49 | 8.90 | 8.39 | 8.52 | 8.52 | 0.83% | 13,854,340 |
| May 22, 2026 | 8.56 | 8.65 | 8.37 | 8.45 | 8.45 | -0.35% | 14,080,750 |
| May 21, 2026 | 8.60 | 8.97 | 8.47 | 8.48 | 8.48 | 0.71% | 22,370,450 |
| May 20, 2026 | 8.57 | 8.79 | 8.38 | 8.42 | 8.42 | -2.77% | 13,131,600 |
| May 19, 2026 | 8.60 | 8.74 | 8.54 | 8.66 | 8.66 | 0.93% | 10,370,140 |
| May 18, 2026 | 8.65 | 8.75 | 8.51 | 8.58 | 8.58 | -1.61% | 13,572,550 |
| May 15, 2026 | 8.82 | 9.01 | 8.62 | 8.72 | 8.72 | -1.02% | 16,307,880 |
| May 14, 2026 | 9.12 | 9.35 | 8.80 | 8.81 | 8.81 | -3.40% | 21,621,620 |
| May 13, 2026 | 8.73 | 9.19 | 8.66 | 9.12 | 9.12 | 5.80% | 36,317,520 |
| May 12, 2026 | 8.66 | 9.03 | 8.51 | 8.62 | 8.62 | 0.82% | 29,268,750 |
| May 11, 2026 | 8.60 | 8.63 | 8.51 | 8.55 | 8.55 | -0.23% | 11,110,010 |
| May 8, 2026 | 8.43 | 8.58 | 8.40 | 8.57 | 8.57 | 1.66% | 11,909,600 |
| May 7, 2026 | 8.54 | 8.55 | 8.41 | 8.43 | 8.43 | -1.17% | 11,938,650 |
| May 6, 2026 | 8.36 | 8.55 | 8.33 | 8.53 | 8.53 | 2.28% | 15,866,620 |
| Apr 30, 2026 | 8.15 | 8.35 | 8.09 | 8.34 | 8.34 | 2.33% | 15,681,240 |
| Apr 29, 2026 | 7.99 | 8.18 | 7.98 | 8.15 | 8.15 | 2.26% | 11,756,860 |
| Apr 28, 2026 | 7.91 | 8.14 | 7.84 | 7.97 | 7.97 | 0.13% | 11,504,060 |