Skip to main content
Hi-Target Navigation Tech Co.,Ltd (SHE:300177)
China flag China · Delayed Price · Currency is CNY
8.15
+0.18 (2.26%)
Apr 29, 2026, 3:04 PM CST

SHE:300177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.958.127.958.11-1.76%4,706,200
Apr 28, 20267.918.147.847.977.970.13%11,504,060
Apr 27, 20267.618.057.527.967.962.05%14,472,280
Apr 24, 20267.957.957.757.807.80-2.01%8,904,190
Apr 23, 20268.118.167.937.967.96-1.85%10,315,900
Apr 22, 20268.028.247.998.118.110.50%9,262,422
Apr 21, 20268.158.198.018.078.07-1.59%11,062,290
Apr 20, 20268.028.227.978.208.202.37%13,824,670
Apr 17, 20267.988.057.848.018.01-0.37%9,971,305
Apr 16, 20267.988.047.738.048.041.26%12,400,950
Apr 15, 20268.078.087.937.947.94-1.37%8,698,189
Apr 14, 20268.128.157.918.058.05-0.25%11,695,780
Apr 13, 20268.138.148.038.078.07-0.98%6,707,200
Apr 10, 20268.198.258.128.158.150.25%8,633,117
Apr 9, 20268.308.308.118.138.13-2.63%9,430,050
Apr 8, 20268.168.358.148.358.353.86%12,457,900
Apr 7, 20268.258.257.908.048.04-2.43%10,229,000
Apr 3, 20268.148.277.988.248.241.85%13,004,270
Apr 2, 20268.168.378.058.098.09-1.10%10,260,510
Apr 1, 20268.288.328.118.188.180.62%8,431,000
Mar 31, 20268.248.338.118.138.13-1.33%7,971,100
Mar 30, 20267.998.257.968.248.240.98%6,738,445
Mar 27, 20267.948.187.888.168.160.74%8,099,300
Mar 26, 20268.458.478.058.108.10-3.91%12,946,790
Mar 25, 20268.388.468.308.438.430.96%8,783,200
Mar 24, 20268.388.438.188.358.352.08%8,718,523
Mar 23, 20268.638.758.168.188.18-7.99%14,655,690
Mar 20, 20269.099.168.728.898.89-1.88%11,585,560
Mar 19, 20269.209.239.069.069.06-2.79%9,631,800
Mar 18, 20269.309.349.209.329.320.65%7,247,350
Mar 17, 20269.509.549.259.269.26-3.14%11,311,300
Mar 16, 20269.429.609.399.569.562.36%14,208,420
Mar 13, 20269.239.579.189.349.340.86%13,265,420
Mar 12, 20269.399.419.229.269.26-1.80%10,077,590
Mar 11, 20269.579.599.399.439.43-1.67%11,051,900
Mar 10, 20269.499.659.469.599.591.48%9,209,450
Mar 9, 20269.369.479.189.459.450.21%11,446,060
Mar 6, 20269.379.509.369.439.43-0.21%8,043,993
Mar 5, 20269.539.569.419.459.450.75%9,067,928
Mar 4, 20269.199.469.159.389.380.32%10,010,807
Mar 3, 202610.0510.059.349.359.35-6.97%22,180,835
Mar 2, 202610.0810.209.9810.0510.050.60%22,418,360
Feb 27, 20269.9910.079.919.999.99-10,096,120
Feb 26, 20269.9910.039.889.999.99-0.40%15,185,310
Feb 25, 20269.7410.199.6810.0310.032.87%25,376,270
Feb 24, 20269.819.859.679.759.751.04%10,887,090
Feb 13, 20269.689.809.659.659.650.21%11,995,490
Feb 12, 20269.689.719.529.639.63-0.82%10,399,280
Feb 11, 20269.8010.049.719.719.71-0.92%17,035,370
Feb 10, 20269.559.839.479.809.802.94%24,246,320
Feb 9, 20269.479.529.419.529.522.26%10,842,920
Feb 6, 20269.289.399.229.319.31-0.64%9,534,803
Feb 5, 20269.339.439.269.379.37-10,381,830
Feb 4, 20269.369.449.259.379.370.11%11,094,290
Feb 3, 20269.199.379.179.369.362.63%12,041,140
Feb 2, 20269.289.409.119.129.12-4.00%19,910,490
Jan 30, 20269.619.709.429.509.50-1.86%14,639,316
Jan 29, 20269.809.949.659.689.68-1.63%15,652,250
Jan 28, 20269.9810.089.829.849.84-1.20%16,430,330
Jan 27, 20269.9810.019.669.969.96-0.60%21,209,430
Jan 26, 202610.4110.479.9910.0210.02-5.11%36,697,090
Jan 23, 202610.1910.6610.1210.5610.563.83%39,621,380
Jan 22, 202610.0510.2710.0510.1710.171.50%18,973,310
Jan 21, 20269.9810.129.9010.0210.02-0.30%18,798,515
Jan 20, 202610.3910.409.9410.0510.05-2.90%29,915,676
Jan 19, 202610.2510.4310.1310.3510.350.29%22,337,050
Jan 16, 202610.4810.5710.2110.3210.32-1.62%33,172,550
Jan 15, 202610.7110.8110.3610.4910.49-3.50%43,096,570
Jan 14, 202610.9511.2910.7010.8710.87-1.00%59,526,600
Jan 13, 202611.5511.6110.9110.9810.98-5.83%73,944,120
Jan 12, 202611.2911.8011.1911.6611.665.33%93,493,930
Jan 9, 202611.3811.4910.8911.0711.070.54%77,032,900
Jan 8, 202610.5511.0810.5511.0111.012.99%61,072,500
Jan 7, 202610.9510.9510.6110.6910.69-3.35%60,172,444
Jan 6, 202610.4311.3910.3811.0611.065.33%88,482,290
Jan 5, 202610.3810.6210.1510.5010.501.65%47,600,390
Dec 31, 202510.1010.4010.0810.3310.332.38%44,209,010
Dec 30, 202510.1610.3210.0310.0910.09-1.46%34,151,450
Dec 29, 202510.1410.3610.0510.2410.24-0.68%36,297,100
Dec 26, 202510.2510.4810.0810.3110.311.38%60,680,139
Dec 25, 20259.9010.209.8810.1710.172.21%38,484,660
Dec 24, 20259.659.999.609.959.953.11%36,123,360
Dec 23, 20259.8810.009.589.659.65-3.31%33,564,790
Dec 22, 20259.9610.239.949.989.980.81%37,936,000
Dec 19, 20259.599.989.599.909.902.70%36,040,950
Dec 18, 20259.419.989.409.649.641.26%32,548,060
Dec 17, 20259.439.859.289.529.52-1.96%36,670,070
Dec 16, 202510.1410.349.709.719.713.41%50,092,900
Dec 15, 20259.529.659.289.399.39-2.29%20,515,920
Dec 12, 20259.619.949.489.619.61-0.10%25,866,517
Dec 11, 20259.869.989.609.629.62-2.83%22,663,980
Dec 10, 202510.0210.039.809.909.90-1.20%24,398,010
Dec 9, 20259.7210.169.7010.0210.022.45%44,836,690
Dec 8, 20259.779.939.769.789.78-0.20%26,817,660
Dec 5, 20259.539.939.489.809.801.87%28,286,200
Dec 4, 20259.419.689.419.629.621.69%20,684,440
Dec 3, 20259.699.699.369.469.46-2.57%21,453,770
Dec 2, 20259.609.759.429.719.710.94%23,228,760
Dec 1, 20259.459.719.419.629.621.69%22,281,130
Nov 28, 20259.339.509.319.469.461.61%12,890,160