Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 7.93
+0.05 (0.63%)
May 28, 2026, 3:04 PM CST
SHE:300177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.56 | 8.56 | 7.73 | 7.74 | - | -1.78% | 4,446,000 |
| 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 |
| 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 |