Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China · Delayed Price · Currency is CNY 8.04
+0.10 (1.26%)
Apr 16, 2026, 3:04 PM CST
SHE:300177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 9.68 | 9.71 | 9.52 | 9.63 | 9.63 | -0.82% | 10,399,280 |
| Feb 11, 2026 | 9.80 | 10.04 | 9.71 | 9.71 | 9.71 | -0.92% | 17,035,370 |
| Feb 10, 2026 | 9.55 | 9.83 | 9.47 | 9.80 | 9.80 | 2.94% | 24,246,320 |
| Feb 9, 2026 | 9.47 | 9.52 | 9.41 | 9.52 | 9.52 | 2.26% | 10,842,920 |
| Feb 6, 2026 | 9.28 | 9.39 | 9.22 | 9.31 | 9.31 | -0.64% | 9,534,803 |
| Feb 5, 2026 | 9.33 | 9.43 | 9.26 | 9.37 | 9.37 | - | 10,381,830 |
| Feb 4, 2026 | 9.36 | 9.44 | 9.25 | 9.37 | 9.37 | 0.11% | 11,094,290 |
| Feb 3, 2026 | 9.19 | 9.37 | 9.17 | 9.36 | 9.36 | 2.63% | 12,041,140 |
| Feb 2, 2026 | 9.28 | 9.40 | 9.11 | 9.12 | 9.12 | -4.00% | 19,910,490 |
| Jan 30, 2026 | 9.61 | 9.70 | 9.42 | 9.50 | 9.50 | -1.86% | 14,639,316 |
| Jan 29, 2026 | 9.80 | 9.94 | 9.65 | 9.68 | 9.68 | -1.63% | 15,652,250 |
| Jan 28, 2026 | 9.98 | 10.08 | 9.82 | 9.84 | 9.84 | -1.20% | 16,430,330 |