UK markets close in 3 hours 49 minutes

Xi'an Tianhe Defense Technology Co., Ltd. (300397.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.21+0.27 (+3.02%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20249.279.258.749.219.2111,874,997
25 Jun 20249.009.148.808.948.9412,152,421
24 Jun 20249.389.438.858.868.8614,212,392
21 Jun 20249.279.519.199.349.3410,084,167
20 Jun 20249.839.859.319.349.3420,821,100
19 Jun 20249.8010.129.719.929.9224,286,941
18 Jun 20249.559.859.399.809.8017,912,992
17 Jun 20249.529.759.459.509.5011,419,700
14 Jun 20249.619.659.389.619.6111,919,827
13 Jun 20249.689.749.559.609.6013,250,530
12 Jun 20249.509.889.459.769.7617,236,542
11 Jun 20249.359.609.109.559.5515,274,115
07 Jun 20249.419.619.259.409.4018,163,151
06 Jun 202410.0010.079.309.339.3332,851,786
05 Jun 20249.9310.359.9210.0710.0723,771,755
04 Jun 202410.0010.199.759.999.9922,027,120
03 Jun 202410.3610.589.9510.1210.1229,513,838
31 May 202410.1210.3910.0110.2110.2121,801,351
30 May 202410.0010.359.8010.1210.1224,137,200
29 May 202410.4510.799.9410.1510.1530,450,180
28 May 202410.6010.7510.3210.3810.3826,829,176
27 May 202410.6610.9310.3010.6310.6340,818,411
24 May 202411.0811.9310.8010.8310.8364,954,528
23 May 202411.7512.5511.2411.4111.4179,038,135
22 May 202411.4511.8311.3411.6511.6540,708,768
21 May 202411.8812.0911.4811.5311.5347,012,796
20 May 202411.5712.3611.3912.2912.2972,913,208
17 May 202410.6911.3710.4211.3611.3654,934,614
16 May 202410.4310.7610.3310.4810.4830,380,623
15 May 202410.3811.0110.3510.5310.5345,322,752
14 May 202410.3710.5210.1310.3210.3227,972,887
13 May 202410.8611.1110.3110.5010.5049,863,329
10 May 202411.1011.9911.1011.4311.4359,051,005
09 May 202410.9611.4610.7811.1911.1941,262,357
08 May 202411.4011.4010.8811.0411.0442,710,867
07 May 202410.7811.8910.5611.7611.7675,000,611
06 May 202411.0711.2410.8610.9610.9652,915,974
30 Apr 202411.9512.3011.1311.1511.1576,020,230
29 Apr 202411.9112.5511.4711.9911.99112,006,743
26 Apr 20249.0810.889.0810.8810.8849,373,805
25 Apr 20249.469.708.919.079.0734,538,752
24 Apr 20248.799.188.798.938.9322,849,376
23 Apr 20249.059.418.788.868.8636,208,874
22 Apr 20248.129.788.129.199.1939,911,702
19 Apr 20247.458.457.428.158.1520,885,335
18 Apr 20247.557.917.467.597.5911,424,968
17 Apr 20247.087.487.007.457.459,640,897
16 Apr 20247.507.546.716.866.8613,798,846
15 Apr 20247.978.227.587.737.7310,877,563
12 Apr 20247.978.187.957.977.978,048,325
11 Apr 20248.208.207.998.008.008,459,051
10 Apr 20248.478.488.028.208.2013,331,672
09 Apr 20248.558.718.388.568.5610,312,104
08 Apr 20248.758.798.468.478.4711,421,148
03 Apr 20249.099.138.768.868.8616,410,775
02 Apr 20249.509.599.189.259.2527,817,081
01 Apr 20249.409.989.319.609.6039,740,148
29 Mar 20248.669.058.669.259.2514,072,600
28 Mar 20248.218.928.218.838.8325,623,777
27 Mar 20248.608.608.028.108.1018,054,090
26 Mar 20248.888.978.438.648.6420,166,164
25 Mar 20248.779.588.778.978.9732,666,109
22 Mar 20248.959.008.718.768.7620,008,134
21 Mar 20248.559.148.549.139.1329,235,629
20 Mar 20248.518.688.488.678.679,787,591
19 Mar 20248.498.578.398.488.489,430,149
18 Mar 20248.278.558.278.498.4911,363,570
15 Mar 20248.088.278.088.278.2710,731,580
14 Mar 20248.228.298.008.108.1012,016,863
13 Mar 20248.438.488.218.298.2914,240,796
12 Mar 20248.158.438.058.398.3920,709,907
11 Mar 20248.098.207.948.138.1316,452,458
08 Mar 20247.908.247.878.228.2224,051,423
07 Mar 20247.898.027.677.787.7810,761,173
06 Mar 20247.908.057.757.927.9212,280,460
05 Mar 20247.868.117.717.907.9015,830,059
04 Mar 20247.968.277.607.937.9318,358,298
01 Mar 20247.717.937.657.897.8912,282,233
29 Feb 20247.307.667.267.657.6512,193,846
28 Feb 20247.968.197.307.327.3220,289,158
27 Feb 20247.627.967.557.967.9612,719,648
26 Feb 20247.577.817.477.687.6813,642,165
23 Feb 20247.277.527.207.527.5212,788,522
22 Feb 20246.897.246.897.247.2412,408,827
21 Feb 20246.787.196.706.916.9112,029,032
20 Feb 20246.736.876.536.846.848,586,919
19 Feb 20246.466.826.426.686.6814,872,030
08 Feb 20245.746.325.736.316.3114,436,656
07 Feb 20245.876.145.615.745.7415,735,654
06 Feb 20245.586.105.175.875.8717,748,525
05 Feb 20246.686.685.635.715.7120,839,340
02 Feb 20247.187.386.436.706.7011,698,082
01 Feb 20247.287.447.087.247.249,173,411
31 Jan 20247.807.887.257.287.2811,507,511
30 Jan 20248.148.227.897.917.915,637,280
29 Jan 20248.478.578.108.128.128,172,680
26 Jan 20248.638.768.478.508.506,424,700
25 Jan 20248.248.568.198.558.557,133,561
24 Jan 20248.258.347.988.268.267,568,456
23 Jan 20248.188.308.038.238.236,848,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...