Xi'an Triangle Defense Co.,Ltd (SHE:300775)
China
· Delayed Price · Currency is CNY 39.51
-1.59 (-3.87%)
Mar 9, 2026, 3:04 PM CST
SHE:300775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.11 | 39.80 | 38.20 | 39.51 | 39.51 | -3.87% | 35,699,480 |
| Mar 6, 2026 | 39.07 | 41.50 | 38.85 | 41.10 | 41.10 | 3.95% | 40,700,200 |
| Mar 5, 2026 | 40.20 | 40.72 | 39.00 | 39.54 | 39.54 | - | 30,802,280 |
| Mar 4, 2026 | 38.38 | 40.29 | 38.25 | 39.54 | 39.54 | 1.10% | 38,128,509 |
| Mar 3, 2026 | 43.80 | 43.86 | 39.01 | 39.11 | 39.11 | -9.97% | 64,547,370 |
| Mar 2, 2026 | 46.79 | 46.94 | 42.97 | 43.44 | 43.44 | -5.97% | 63,405,350 |
| Feb 27, 2026 | 44.61 | 48.77 | 44.56 | 46.20 | 46.20 | 3.26% | 68,509,400 |
| Feb 26, 2026 | 42.58 | 45.45 | 41.60 | 44.74 | 44.74 | 4.05% | 59,991,670 |
| Feb 25, 2026 | 42.71 | 43.50 | 42.43 | 43.00 | 43.00 | -0.09% | 35,623,070 |
| Feb 24, 2026 | 42.62 | 43.65 | 41.78 | 43.04 | 43.04 | 1.73% | 36,292,120 |
| Feb 13, 2026 | 43.17 | 43.98 | 42.10 | 42.31 | 42.31 | -2.74% | 37,175,170 |
| Feb 12, 2026 | 42.40 | 44.17 | 42.00 | 43.50 | 43.50 | 2.09% | 43,508,710 |
| Feb 11, 2026 | 44.52 | 44.90 | 42.01 | 42.61 | 42.61 | -4.25% | 55,808,220 |
| Feb 10, 2026 | 45.10 | 45.75 | 43.20 | 44.50 | 44.50 | -0.67% | 54,594,154 |
| Feb 9, 2026 | 45.23 | 46.33 | 43.00 | 44.80 | 44.80 | -1.30% | 65,838,049 |
| Feb 6, 2026 | 46.01 | 46.80 | 44.44 | 45.39 | 45.39 | -2.87% | 57,768,470 |
| Feb 5, 2026 | 47.29 | 49.29 | 46.00 | 46.73 | 46.73 | 0.82% | 83,126,794 |
| Feb 4, 2026 | 43.36 | 47.80 | 43.36 | 46.35 | 46.35 | 5.03% | 111,004,924 |
| Feb 3, 2026 | 38.68 | 44.58 | 38.28 | 44.13 | 44.13 | 17.99% | 97,735,027 |
| Feb 2, 2026 | 38.58 | 39.96 | 37.33 | 37.40 | 37.40 | -1.84% | 46,245,230 |
| Jan 30, 2026 | 39.71 | 40.21 | 36.90 | 38.10 | 38.10 | -4.27% | 56,304,850 |
| Jan 29, 2026 | 37.57 | 40.93 | 37.55 | 39.80 | 39.80 | 4.33% | 79,802,776 |
| Jan 28, 2026 | 39.26 | 39.36 | 37.90 | 38.15 | 38.15 | -2.85% | 57,877,310 |
| Jan 27, 2026 | 35.45 | 39.98 | 35.43 | 39.27 | 39.27 | 11.15% | 100,217,100 |
| Jan 26, 2026 | 37.90 | 37.98 | 35.12 | 35.33 | 35.33 | -7.22% | 63,304,090 |
| Jan 23, 2026 | 39.00 | 39.30 | 36.97 | 38.08 | 38.08 | -3.57% | 105,968,900 |
| Jan 22, 2026 | 32.70 | 39.49 | 32.70 | 39.49 | 39.49 | 19.99% | 108,597,800 |
| Jan 21, 2026 | 32.56 | 33.75 | 32.25 | 32.91 | 32.91 | 1.11% | 39,532,259 |
| Jan 20, 2026 | 32.91 | 34.15 | 32.05 | 32.55 | 32.55 | -1.66% | 33,059,611 |
| Jan 19, 2026 | 31.25 | 34.28 | 31.13 | 33.10 | 33.10 | 5.38% | 44,310,538 |
| Jan 16, 2026 | 31.90 | 32.19 | 31.32 | 31.41 | 31.41 | -0.98% | 22,514,071 |
| Jan 15, 2026 | 31.75 | 32.34 | 31.21 | 31.72 | 31.72 | -0.47% | 24,524,717 |
| Jan 14, 2026 | 32.43 | 33.06 | 31.45 | 31.87 | 31.87 | -1.73% | 44,892,090 |
| Jan 13, 2026 | 34.56 | 34.69 | 32.18 | 32.43 | 32.43 | -8.44% | 55,961,060 |
| Jan 12, 2026 | 34.53 | 35.80 | 33.87 | 35.42 | 35.42 | 4.76% | 61,356,630 |
| Jan 9, 2026 | 32.49 | 34.57 | 32.45 | 33.81 | 33.81 | 4.42% | 62,436,760 |
| Jan 8, 2026 | 31.10 | 32.52 | 31.02 | 32.38 | 32.38 | 3.15% | 41,430,280 |
| Jan 7, 2026 | 31.40 | 31.66 | 30.86 | 31.39 | 31.39 | 0.03% | 28,144,210 |
| Jan 6, 2026 | 30.43 | 31.39 | 30.31 | 31.38 | 31.38 | 2.25% | 32,390,330 |
| Jan 5, 2026 | 31.00 | 31.15 | 30.01 | 30.69 | 30.69 | 0.95% | 28,141,518 |
| Dec 31, 2025 | 30.60 | 31.08 | 30.26 | 30.40 | 30.40 | -0.65% | 24,422,070 |
| Dec 30, 2025 | 30.82 | 31.14 | 30.45 | 30.60 | 30.60 | -0.81% | 27,946,400 |
| Dec 29, 2025 | 30.45 | 30.99 | 30.08 | 30.85 | 30.85 | 1.58% | 29,139,560 |
| Dec 26, 2025 | 30.52 | 30.90 | 30.00 | 30.37 | 30.37 | -0.43% | 29,263,094 |
| Dec 25, 2025 | 29.54 | 30.70 | 29.50 | 30.50 | 30.50 | 3.11% | 35,871,561 |
| Dec 24, 2025 | 28.11 | 29.76 | 28.02 | 29.58 | 29.58 | 4.89% | 33,179,510 |
| Dec 23, 2025 | 28.70 | 28.97 | 28.06 | 28.20 | 28.20 | -2.05% | 19,063,920 |
| Dec 22, 2025 | 29.22 | 29.33 | 28.71 | 28.79 | 28.79 | -1.74% | 21,443,860 |
| Dec 19, 2025 | 28.76 | 29.98 | 28.76 | 29.30 | 29.30 | 1.95% | 28,212,550 |
| Dec 18, 2025 | 28.30 | 29.31 | 28.15 | 28.74 | 28.74 | 0.35% | 22,666,050 |
| Dec 17, 2025 | 28.50 | 28.81 | 27.60 | 28.64 | 28.64 | -0.28% | 31,373,200 |
| Dec 16, 2025 | 30.03 | 30.03 | 28.58 | 28.72 | 28.72 | -5.40% | 39,297,310 |
| Dec 15, 2025 | 31.01 | 31.32 | 30.06 | 30.36 | 30.36 | -1.52% | 43,413,400 |
| Dec 12, 2025 | 29.54 | 31.19 | 29.54 | 30.83 | 30.83 | 3.91% | 57,010,300 |
| Dec 11, 2025 | 30.50 | 30.90 | 29.59 | 29.67 | 29.67 | 1.68% | 47,270,630 |
| Dec 10, 2025 | 29.56 | 31.16 | 28.88 | 29.18 | 29.18 | 1.67% | 48,142,870 |
| Dec 9, 2025 | 28.42 | 29.07 | 28.33 | 28.70 | 28.70 | 0.17% | 21,464,830 |
| Dec 8, 2025 | 28.67 | 29.26 | 28.52 | 28.65 | 28.65 | 0.70% | 29,908,740 |
| Dec 5, 2025 | 27.52 | 28.65 | 27.33 | 28.45 | 28.45 | 3.19% | 26,071,450 |
| Dec 4, 2025 | 27.71 | 28.20 | 27.50 | 27.57 | 27.57 | -1.57% | 20,830,330 |
| Dec 3, 2025 | 28.62 | 28.84 | 27.95 | 28.01 | 28.01 | -1.79% | 23,996,523 |
| Dec 2, 2025 | 28.21 | 29.02 | 27.85 | 28.52 | 28.52 | - | 22,499,780 |
| Dec 1, 2025 | 28.92 | 29.29 | 28.41 | 28.52 | 28.52 | -0.11% | 28,859,691 |
| Nov 28, 2025 | 28.07 | 29.13 | 28.05 | 28.55 | 28.55 | 2.62% | 26,369,090 |
| Nov 27, 2025 | 28.01 | 28.35 | 27.80 | 27.82 | 27.82 | -1.38% | 22,498,690 |
| Nov 26, 2025 | 29.44 | 29.44 | 28.10 | 28.21 | 28.21 | -4.76% | 35,490,740 |
| Nov 25, 2025 | 29.13 | 29.62 | 28.42 | 29.62 | 29.62 | 0.65% | 47,243,190 |
| Nov 24, 2025 | 27.88 | 29.45 | 27.82 | 29.43 | 29.43 | 5.48% | 50,065,500 |
| Nov 21, 2025 | 28.03 | 29.45 | 27.11 | 27.90 | 27.90 | -1.38% | 46,842,780 |
| Nov 20, 2025 | 28.38 | 28.68 | 28.15 | 28.29 | 28.29 | -2.14% | 29,153,460 |
| Nov 19, 2025 | 27.71 | 29.50 | 27.41 | 28.91 | 28.91 | 3.73% | 59,997,510 |
| Nov 18, 2025 | 28.40 | 28.41 | 27.60 | 27.87 | 27.87 | -2.24% | 37,437,930 |
| Nov 17, 2025 | 29.10 | 29.47 | 28.44 | 28.51 | 28.51 | 0.99% | 55,560,020 |
| Nov 14, 2025 | 28.89 | 29.31 | 28.23 | 28.23 | 28.23 | -2.66% | 34,330,570 |
| Nov 13, 2025 | 29.13 | 29.77 | 28.85 | 29.00 | 29.00 | -0.79% | 42,143,340 |
| Nov 12, 2025 | 31.00 | 31.00 | 28.86 | 29.23 | 29.23 | -7.09% | 55,581,650 |
| Nov 11, 2025 | 31.30 | 32.50 | 30.62 | 31.46 | 31.46 | -0.35% | 53,431,040 |
| Nov 10, 2025 | 32.43 | 32.88 | 30.89 | 31.57 | 31.57 | -1.83% | 69,116,830 |
| Nov 7, 2025 | 31.00 | 34.00 | 29.32 | 32.16 | 32.16 | 5.13% | 134,753,000 |
| Nov 6, 2025 | 30.00 | 30.59 | 29.41 | 30.59 | 30.59 | 20.01% | 72,880,240 |
| Nov 5, 2025 | 25.35 | 25.63 | 25.26 | 25.49 | 25.49 | -0.23% | 6,096,500 |
| Nov 4, 2025 | 25.75 | 25.80 | 25.38 | 25.55 | 25.55 | -1.08% | 6,172,200 |
| Nov 3, 2025 | 25.66 | 25.88 | 25.46 | 25.83 | 25.83 | 0.62% | 7,952,737 |
| Oct 31, 2025 | 25.85 | 25.98 | 25.63 | 25.67 | 25.67 | -0.70% | 9,393,100 |
| Oct 30, 2025 | 26.18 | 26.19 | 25.80 | 25.85 | 25.85 | -1.34% | 12,232,150 |
| Oct 29, 2025 | 26.07 | 26.23 | 25.88 | 26.20 | 26.20 | 0.19% | 12,425,770 |
| Oct 28, 2025 | 25.70 | 26.37 | 25.47 | 26.15 | 26.15 | 1.67% | 20,372,270 |
| Oct 27, 2025 | 25.73 | 26.25 | 25.61 | 25.72 | 25.72 | 0.67% | 14,798,000 |
| Oct 24, 2025 | 25.73 | 25.93 | 25.35 | 25.55 | 25.55 | 2.73% | 18,340,380 |
| Oct 23, 2025 | 24.65 | 24.89 | 24.28 | 24.87 | 24.87 | 0.93% | 6,073,517 |
| Oct 22, 2025 | 24.44 | 24.78 | 24.25 | 24.64 | 24.64 | 0.94% | 5,854,100 |
| Oct 21, 2025 | 24.27 | 24.48 | 24.23 | 24.41 | 24.41 | 0.70% | 4,651,275 |
| Oct 20, 2025 | 24.23 | 24.45 | 24.10 | 24.24 | 24.24 | 0.54% | 4,459,022 |
| Oct 17, 2025 | 24.66 | 24.91 | 24.07 | 24.11 | 24.11 | -2.59% | 7,716,502 |
| Oct 16, 2025 | 24.99 | 25.11 | 24.69 | 24.75 | 24.75 | -0.84% | 6,733,582 |
| Oct 15, 2025 | 24.90 | 25.02 | 24.68 | 24.96 | 24.96 | -0.08% | 6,685,653 |
| Oct 14, 2025 | 25.23 | 25.38 | 24.90 | 24.98 | 24.98 | -1.42% | 12,347,530 |
| Oct 13, 2025 | 24.47 | 25.45 | 24.35 | 25.34 | 25.34 | 1.77% | 14,136,970 |
| Oct 10, 2025 | 24.86 | 25.27 | 24.70 | 24.90 | 24.90 | 0.24% | 11,038,430 |
| Oct 9, 2025 | 24.96 | 24.96 | 24.61 | 24.84 | 24.84 | 0.28% | 10,070,930 |