Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 6.00
-0.08 (-1.32%)
Sep 30, 2026, 3:04 PM CST
SHE:300177 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.14 | 6.14 | 5.99 | 6.00 | 6.00 | -1.32% | 6,619,128 |
| Sep 29, 2026 | 6.05 | 6.13 | 5.98 | 6.08 | 6.08 | 0.83% | 6,722,413 |
| Sep 28, 2026 | 6.14 | 6.15 | 5.99 | 6.03 | 6.03 | -1.95% | 7,442,850 |
| Sep 24, 2026 | 6.06 | 6.22 | 6.05 | 6.15 | 6.15 | 1.15% | 8,557,500 |
| Sep 23, 2026 | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | -2.09% | 7,612,484 |
| Sep 22, 2026 | 6.24 | 6.28 | 6.13 | 6.21 | 6.21 | 0.16% | 7,865,800 |
| Sep 21, 2026 | 6.10 | 6.22 | 6.07 | 6.20 | 6.20 | 1.81% | 7,022,230 |
| Sep 18, 2026 | 6.04 | 6.15 | 6.03 | 6.09 | 6.09 | 0.50% | 9,546,000 |
| Sep 17, 2026 | 6.21 | 6.21 | 6.00 | 6.06 | 6.06 | -2.42% | 9,771,800 |
| Sep 16, 2026 | 6.10 | 6.24 | 6.06 | 6.21 | 6.21 | 1.47% | 7,477,200 |
| Sep 15, 2026 | 6.20 | 6.29 | 6.08 | 6.12 | 6.12 | -2.08% | 8,093,628 |
| Sep 14, 2026 | 6.39 | 6.39 | 6.21 | 6.25 | 6.25 | -1.88% | 8,608,600 |
| Sep 11, 2026 | 6.41 | 6.42 | 6.30 | 6.37 | 6.37 | -0.47% | 9,694,011 |
| Sep 10, 2026 | 6.45 | 6.48 | 6.35 | 6.40 | 6.40 | -1.39% | 8,350,249 |
| Sep 9, 2026 | 6.43 | 6.60 | 6.39 | 6.49 | 6.49 | 0.78% | 13,760,600 |
| Sep 8, 2026 | 6.31 | 6.53 | 6.27 | 6.44 | 6.44 | 1.90% | 15,717,016 |
| Sep 7, 2026 | 6.38 | 6.40 | 6.22 | 6.32 | 6.32 | -2.02% | 10,061,590 |
| Sep 4, 2026 | 6.53 | 6.58 | 6.42 | 6.45 | 6.45 | -0.15% | 9,071,150 |
| Sep 3, 2026 | 6.58 | 6.65 | 6.43 | 6.46 | 6.46 | -1.52% | 7,191,200 |
| Sep 2, 2026 | 6.60 | 6.61 | 6.53 | 6.56 | 6.56 | -0.76% | 7,650,800 |
| Sep 1, 2026 | 6.49 | 6.65 | 6.45 | 6.61 | 6.61 | 1.85% | 10,433,800 |
| Aug 31, 2026 | 6.36 | 6.50 | 6.29 | 6.49 | 6.49 | 1.09% | 8,220,953 |
| Aug 28, 2026 | 6.44 | 6.54 | 6.41 | 6.42 | 6.42 | -0.93% | 9,208,950 |
| Aug 27, 2026 | 6.34 | 6.55 | 6.27 | 6.48 | 6.48 | 2.21% | 13,318,810 |
| Aug 26, 2026 | 6.31 | 6.41 | 6.26 | 6.34 | 6.34 | 0.32% | 6,949,900 |
| Aug 25, 2026 | 6.04 | 6.35 | 6.02 | 6.32 | 6.32 | 3.10% | 10,314,350 |
| Aug 24, 2026 | 6.15 | 6.27 | 6.03 | 6.13 | 6.13 | -0.65% | 11,454,100 |
| Aug 21, 2026 | 6.09 | 6.22 | 6.01 | 6.17 | 6.17 | 0.16% | 5,758,850 |
| Aug 20, 2026 | 6.12 | 6.21 | 6.08 | 6.16 | 6.16 | 1.32% | 8,832,635 |
| Aug 19, 2026 | 6.44 | 6.44 | 6.06 | 6.08 | 6.08 | -4.40% | 11,508,707 |
| Aug 18, 2026 | 6.42 | 6.44 | 6.30 | 6.36 | 6.36 | -1.24% | 8,067,952 |
| Aug 17, 2026 | 6.30 | 6.45 | 6.22 | 6.44 | 6.44 | 2.22% | 10,817,400 |
| Aug 14, 2026 | 6.27 | 6.35 | 6.20 | 6.30 | 6.30 | 0.16% | 6,100,365 |
| Aug 13, 2026 | 6.40 | 6.43 | 6.29 | 6.29 | 6.29 | -1.41% | 7,083,410 |
| Aug 12, 2026 | 6.24 | 6.39 | 6.24 | 6.38 | 6.38 | 1.75% | 7,581,285 |
| Aug 11, 2026 | 6.31 | 6.35 | 6.21 | 6.27 | 6.27 | -1.57% | 9,252,500 |
| Aug 10, 2026 | 6.28 | 6.39 | 6.21 | 6.37 | 6.37 | 0.47% | 8,022,100 |
| Aug 7, 2026 | 6.38 | 6.43 | 6.19 | 6.34 | 6.34 | -1.09% | 10,013,600 |
| Aug 6, 2026 | 6.37 | 6.50 | 6.30 | 6.41 | 6.41 | 0.63% | 11,056,033 |
| Aug 5, 2026 | 6.40 | 6.56 | 6.34 | 6.37 | 6.37 | 0.95% | 12,742,889 |
| Aug 4, 2026 | 6.32 | 6.38 | 6.24 | 6.31 | 6.31 | -0.32% | 9,257,300 |
| Aug 3, 2026 | 6.19 | 6.33 | 6.16 | 6.33 | 6.33 | 1.77% | 9,156,800 |
| 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 |