Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 8.43
-0.10 (-1.17%)
May 7, 2026, 3:04 PM CST
SHE:300177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.54 | 8.55 | 8.41 | 8.43 | - | -1.17% | 6,111,300 |
| 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 |
| Apr 27, 2026 | 7.61 | 8.05 | 7.52 | 7.96 | 7.96 | 2.05% | 14,472,280 |
| Apr 24, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | -2.01% | 8,904,190 |
| Apr 23, 2026 | 8.11 | 8.16 | 7.93 | 7.96 | 7.96 | -1.85% | 10,315,900 |
| Apr 22, 2026 | 8.02 | 8.24 | 7.99 | 8.11 | 8.11 | 0.50% | 9,262,422 |
| Apr 21, 2026 | 8.15 | 8.19 | 8.01 | 8.07 | 8.07 | -1.59% | 11,062,290 |
| Apr 20, 2026 | 8.02 | 8.22 | 7.97 | 8.20 | 8.20 | 2.37% | 13,824,670 |
| Apr 17, 2026 | 7.98 | 8.05 | 7.84 | 8.01 | 8.01 | -0.37% | 9,971,305 |
| Apr 16, 2026 | 7.98 | 8.04 | 7.73 | 8.04 | 8.04 | 1.26% | 12,400,950 |
| Apr 15, 2026 | 8.07 | 8.08 | 7.93 | 7.94 | 7.94 | -1.37% | 8,698,189 |
| Apr 14, 2026 | 8.12 | 8.15 | 7.91 | 8.05 | 8.05 | -0.25% | 11,695,780 |
| Apr 13, 2026 | 8.13 | 8.14 | 8.03 | 8.07 | 8.07 | -0.98% | 6,707,200 |
| Apr 10, 2026 | 8.19 | 8.25 | 8.12 | 8.15 | 8.15 | 0.25% | 8,633,117 |
| Apr 9, 2026 | 8.30 | 8.30 | 8.11 | 8.13 | 8.13 | -2.63% | 9,430,050 |
| Apr 8, 2026 | 8.16 | 8.35 | 8.14 | 8.35 | 8.35 | 3.86% | 12,457,900 |
| Apr 7, 2026 | 8.25 | 8.25 | 7.90 | 8.04 | 8.04 | -2.43% | 10,229,000 |
| Apr 3, 2026 | 8.14 | 8.27 | 7.98 | 8.24 | 8.24 | 1.85% | 13,004,270 |
| Apr 2, 2026 | 8.16 | 8.37 | 8.05 | 8.09 | 8.09 | -1.10% | 10,260,510 |
| Apr 1, 2026 | 8.28 | 8.32 | 8.11 | 8.18 | 8.18 | 0.62% | 8,431,000 |
| Mar 31, 2026 | 8.24 | 8.33 | 8.11 | 8.13 | 8.13 | -1.33% | 7,971,100 |
| Mar 30, 2026 | 7.99 | 8.25 | 7.96 | 8.24 | 8.24 | 0.98% | 6,738,445 |
| Mar 27, 2026 | 7.94 | 8.18 | 7.88 | 8.16 | 8.16 | 0.74% | 8,099,300 |
| Mar 26, 2026 | 8.45 | 8.47 | 8.05 | 8.10 | 8.10 | -3.91% | 12,946,790 |
| Mar 25, 2026 | 8.38 | 8.46 | 8.30 | 8.43 | 8.43 | 0.96% | 8,783,200 |
| Mar 24, 2026 | 8.38 | 8.43 | 8.18 | 8.35 | 8.35 | 2.08% | 8,718,523 |
| Mar 23, 2026 | 8.63 | 8.75 | 8.16 | 8.18 | 8.18 | -7.99% | 14,655,690 |
| Mar 20, 2026 | 9.09 | 9.16 | 8.72 | 8.89 | 8.89 | -1.88% | 11,585,560 |
| Mar 19, 2026 | 9.20 | 9.23 | 9.06 | 9.06 | 9.06 | -2.79% | 9,631,800 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.32 | 9.32 | 0.65% | 7,247,350 |
| Mar 17, 2026 | 9.50 | 9.54 | 9.25 | 9.26 | 9.26 | -3.14% | 11,311,300 |
| Mar 16, 2026 | 9.42 | 9.60 | 9.39 | 9.56 | 9.56 | 2.36% | 14,208,420 |
| Mar 13, 2026 | 9.23 | 9.57 | 9.18 | 9.34 | 9.34 | 0.86% | 13,265,420 |
| Mar 12, 2026 | 9.39 | 9.41 | 9.22 | 9.26 | 9.26 | -1.80% | 10,077,590 |
| Mar 11, 2026 | 9.57 | 9.59 | 9.39 | 9.43 | 9.43 | -1.67% | 11,051,900 |
| Mar 10, 2026 | 9.49 | 9.65 | 9.46 | 9.59 | 9.59 | 1.48% | 9,209,450 |
| Mar 9, 2026 | 9.36 | 9.47 | 9.18 | 9.45 | 9.45 | 0.21% | 11,446,060 |
| Mar 6, 2026 | 9.37 | 9.50 | 9.36 | 9.43 | 9.43 | -0.21% | 8,043,993 |
| Mar 5, 2026 | 9.53 | 9.56 | 9.41 | 9.45 | 9.45 | 0.75% | 9,067,928 |
| Mar 4, 2026 | 9.19 | 9.46 | 9.15 | 9.38 | 9.38 | 0.32% | 10,010,807 |
| Mar 3, 2026 | 10.05 | 10.05 | 9.34 | 9.35 | 9.35 | -6.97% | 22,180,835 |
| Mar 2, 2026 | 10.08 | 10.20 | 9.98 | 10.05 | 10.05 | 0.60% | 22,418,360 |
| Feb 27, 2026 | 9.99 | 10.07 | 9.91 | 9.99 | 9.99 | - | 10,096,120 |
| Feb 26, 2026 | 9.99 | 10.03 | 9.88 | 9.99 | 9.99 | -0.40% | 15,185,310 |
| Feb 25, 2026 | 9.74 | 10.19 | 9.68 | 10.03 | 10.03 | 2.87% | 25,376,270 |
| Feb 24, 2026 | 9.81 | 9.85 | 9.67 | 9.75 | 9.75 | 1.04% | 10,887,090 |
| Feb 13, 2026 | 9.68 | 9.80 | 9.65 | 9.65 | 9.65 | 0.21% | 11,995,490 |