Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 6.22
+0.20 (3.32%)
Jul 31, 2026, 3:06 PM CST
SHE:300177 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.10 | 6.24 | 6.10 | 6.22 | 6.22 | 3.32% | 10,965,860 |
| Jul 30, 2026 | 5.96 | 6.14 | 5.90 | 6.02 | 6.02 | - | 8,626,900 |
| Jul 29, 2026 | 5.90 | 6.04 | 5.86 | 6.02 | 6.02 | 2.73% | 9,176,460 |
| Jul 28, 2026 | 5.80 | 5.93 | 5.74 | 5.86 | 5.86 | 0.86% | 7,761,300 |
| Jul 27, 2026 | 5.62 | 5.82 | 5.58 | 5.81 | 5.81 | 3.38% | 8,707,250 |
| Jul 24, 2026 | 5.68 | 5.79 | 5.61 | 5.62 | 5.62 | -2.43% | 7,523,400 |
| Jul 23, 2026 | 5.62 | 5.80 | 5.59 | 5.76 | 5.76 | 2.49% | 9,713,092 |
| Jul 22, 2026 | 5.71 | 5.76 | 5.60 | 5.62 | 5.62 | -2.09% | 8,070,300 |
| Jul 21, 2026 | 5.61 | 5.78 | 5.41 | 5.74 | 5.74 | 2.50% | 13,165,209 |
| Jul 20, 2026 | 5.72 | 5.86 | 5.51 | 5.60 | 5.60 | -1.06% | 11,681,900 |
| Jul 17, 2026 | 5.99 | 6.03 | 5.65 | 5.66 | 5.66 | -5.82% | 15,067,900 |
| Jul 16, 2026 | 5.90 | 6.11 | 5.85 | 6.01 | 6.01 | 1.52% | 10,808,638 |
| Jul 15, 2026 | 5.83 | 6.02 | 5.82 | 5.92 | 5.92 | 0.68% | 9,087,900 |
| Jul 14, 2026 | 5.79 | 5.90 | 5.66 | 5.88 | 5.88 | 1.38% | 9,662,472 |
| Jul 13, 2026 | 6.18 | 6.27 | 5.78 | 5.80 | 5.80 | -6.90% | 17,037,118 |
| 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 |