Xi'an Triangle Defense Co., Ltd. Class A 300775
SZSE · China · Electronic Technology
CNY 19.85-0.13 (-0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.85 | -0.65% | CNY 20.08 | CNY 20.22 | CNY 19.83 | 7.90M |
| 2026-09-29 | CNY 19.98 | -1.04% | CNY 20.15 | CNY 20.28 | CNY 19.92 | 6.64M |
| 2026-09-28 | CNY 20.19 | -2.23% | CNY 20.62 | CNY 20.63 | CNY 19.97 | 7.91M |
| 2026-09-24 | CNY 20.65 | -1.48% | CNY 20.90 | CNY 21.05 | CNY 20.46 | 8.84M |
| 2026-09-23 | CNY 20.96 | -1.50% | CNY 21.28 | CNY 21.28 | CNY 20.92 | 6.81M |
| 2026-09-22 | CNY 21.28 | -1.44% | CNY 21.56 | CNY 21.70 | CNY 21.22 | 11.12M |
| 2026-09-21 | CNY 21.59 | +2.52% | CNY 21.09 | CNY 22.20 | CNY 21.08 | 12.37M |
| 2026-09-18 | CNY 21.06 | +1.15% | CNY 20.99 | CNY 21.34 | CNY 20.89 | 8.29M |
| 2026-09-17 | CNY 20.82 | -1.09% | CNY 20.92 | CNY 21.24 | CNY 20.71 | 7.49M |
| 2026-09-16 | CNY 21.05 | +0.48% | CNY 20.93 | CNY 21.18 | CNY 20.76 | 7.96M |
| 2026-09-15 | CNY 20.95 | -2.51% | CNY 21.49 | CNY 21.49 | CNY 20.92 | 10.38M |
| 2026-09-14 | CNY 21.49 | -3.80% | CNY 22.16 | CNY 22.49 | CNY 21.35 | 12.97M |
| 2026-09-11 | CNY 22.34 | -0.80% | CNY 22.33 | CNY 22.68 | CNY 21.82 | 14.52M |
| 2026-09-10 | CNY 22.52 | -0.79% | CNY 22.55 | CNY 22.86 | CNY 22.26 | 14.59M |
| 2026-09-09 | CNY 22.70 | +1.93% | CNY 22.22 | CNY 23.15 | CNY 22.10 | 20.68M |
| 2026-09-08 | CNY 22.27 | +3.15% | CNY 21.55 | CNY 22.35 | CNY 21.48 | 16.58M |
| 2026-09-07 | CNY 21.59 | -1.14% | CNY 21.90 | CNY 21.98 | CNY 21.50 | 9.74M |
| 2026-09-04 | CNY 21.84 | +0.51% | CNY 21.78 | CNY 22.23 | CNY 21.70 | 13.97M |
| 2026-09-03 | CNY 21.73 | -0.14% | CNY 21.71 | CNY 21.90 | CNY 21.51 | 10.57M |
| 2026-09-02 | CNY 21.76 | -1.23% | CNY 22.00 | CNY 22.16 | CNY 21.71 | 13.25M |
| 2026-09-01 | CNY 22.03 | -1.17% | CNY 22.22 | CNY 22.26 | CNY 21.74 | 12.83M |
| 2026-08-31 | CNY 22.29 | -0.45% | CNY 21.45 | CNY 22.45 | CNY 21.04 | 24.64M |
| 2026-08-28 | CNY 22.39 | +4.33% | CNY 21.40 | CNY 22.97 | CNY 21.34 | 25.59M |
| 2026-08-27 | CNY 21.46 | +2.73% | CNY 20.90 | CNY 21.55 | CNY 20.77 | 9.25M |
| 2026-08-26 | CNY 20.89 | 0.00% | CNY 20.97 | CNY 21.16 | CNY 20.75 | 5.97M |
| 2026-08-25 | CNY 20.89 | +2.15% | CNY 20.41 | CNY 21.00 | CNY 20.16 | 7.55M |
| 2026-08-24 | CNY 20.45 | -1.92% | CNY 20.81 | CNY 21.01 | CNY 20.16 | 8.00M |
| 2026-08-21 | CNY 20.85 | -0.19% | CNY 20.77 | CNY 20.91 | CNY 20.42 | 6.44M |
| 2026-08-20 | CNY 20.89 | +1.31% | CNY 20.94 | CNY 21.08 | CNY 20.56 | 8.99M |
| 2026-08-19 | CNY 20.62 | -6.44% | CNY 22.28 | CNY 22.38 | CNY 20.58 | 18.55M |
| 2026-08-18 | CNY 22.04 | +0.09% | CNY 22.02 | CNY 22.14 | CNY 21.57 | 9.83M |
| 2026-08-17 | CNY 22.02 | +1.99% | CNY 21.54 | CNY 22.03 | CNY 21.41 | 10.19M |
| 2026-08-14 | CNY 21.59 | +0.14% | CNY 21.56 | CNY 22.04 | CNY 21.41 | 10.01M |
| 2026-08-13 | CNY 21.56 | -1.73% | CNY 22.08 | CNY 22.39 | CNY 21.56 | 9.47M |
| 2026-08-12 | CNY 21.94 | +0.97% | CNY 21.70 | CNY 22.02 | CNY 21.63 | 8.45M |
| 2026-08-11 | CNY 21.73 | -1.94% | CNY 21.66 | CNY 21.97 | CNY 21.46 | 11.31M |
| 2026-08-10 | CNY 22.16 | +2.12% | CNY 21.80 | CNY 22.25 | CNY 21.56 | 12.97M |
| 2026-08-07 | CNY 21.70 | +0.37% | CNY 21.62 | CNY 21.81 | CNY 21.20 | 11.78M |
| 2026-08-06 | CNY 21.62 | -0.96% | CNY 21.72 | CNY 21.92 | CNY 21.25 | 12.69M |
| 2026-08-05 | CNY 21.83 | +0.46% | CNY 21.75 | CNY 21.90 | CNY 21.55 | 13.09M |
| 2026-08-04 | CNY 21.73 | +0.42% | CNY 21.65 | CNY 21.96 | CNY 21.45 | 13.08M |
| 2026-08-03 | CNY 21.64 | +1.84% | CNY 21.20 | CNY 21.66 | CNY 21.10 | 11.68M |
| 2026-07-31 | CNY 21.25 | +1.43% | CNY 20.80 | CNY 21.57 | CNY 20.80 | 16.95M |
| 2026-07-30 | CNY 20.95 | -0.19% | CNY 20.77 | CNY 21.39 | CNY 20.76 | 15.40M |
| 2026-07-29 | CNY 20.99 | +3.81% | CNY 20.27 | CNY 21.10 | CNY 20.12 | 18.22M |
| 2026-07-28 | CNY 20.22 | -0.30% | CNY 20.00 | CNY 20.26 | CNY 19.95 | 8.84M |
| 2026-07-27 | CNY 20.28 | +2.17% | CNY 19.69 | CNY 20.30 | CNY 19.50 | 12.18M |
| 2026-07-24 | CNY 19.85 | -2.41% | CNY 20.14 | CNY 20.57 | CNY 19.79 | 14.76M |
| 2026-07-23 | CNY 20.34 | +3.83% | CNY 19.59 | CNY 20.54 | CNY 19.57 | 16.37M |
| 2026-07-22 | CNY 19.59 | -0.86% | CNY 19.70 | CNY 19.84 | CNY 19.45 | 11.08M |
| 2026-07-21 | CNY 19.76 | +1.39% | CNY 19.38 | CNY 19.82 | CNY 19.15 | 14.38M |
| 2026-07-20 | CNY 19.49 | +1.35% | CNY 19.23 | CNY 19.88 | CNY 18.86 | 15.40M |
| 2026-07-17 | CNY 19.23 | -3.42% | CNY 19.92 | CNY 20.10 | CNY 19.18 | 14.87M |
| 2026-07-16 | CNY 19.91 | +0.05% | CNY 19.73 | CNY 20.36 | CNY 19.58 | 12.94M |
| 2026-07-15 | CNY 19.90 | +0.35% | CNY 19.70 | CNY 20.34 | CNY 19.62 | 13.81M |
| 2026-07-14 | CNY 19.83 | -2.51% | CNY 20.20 | CNY 20.34 | CNY 19.33 | 18.41M |
| 2026-07-13 | CNY 20.34 | -8.58% | CNY 22.20 | CNY 22.23 | CNY 20.25 | 26.18M |
| 2026-07-10 | CNY 22.25 | +6.92% | CNY 20.80 | CNY 23.55 | CNY 20.53 | 33.98M |
| 2026-07-09 | CNY 20.81 | +1.31% | CNY 20.43 | CNY 20.97 | CNY 19.93 | 14.16M |
| 2026-07-08 | CNY 20.54 | -2.75% | CNY 21.21 | CNY 21.25 | CNY 20.49 | 12.76M |
| 2026-07-07 | CNY 21.12 | -4.82% | CNY 22.03 | CNY 22.26 | CNY 21.00 | 16.43M |
| 2026-07-06 | CNY 22.19 | -4.35% | CNY 23.20 | CNY 23.38 | CNY 22.14 | 19.79M |
| 2026-07-03 | CNY 23.20 | +6.32% | CNY 21.87 | CNY 23.56 | CNY 21.87 | 27.95M |
| 2026-07-02 | CNY 21.82 | -1.98% | CNY 22.21 | CNY 22.57 | CNY 21.71 | 14.89M |
| 2026-07-01 | CNY 22.26 | +1.00% | CNY 21.83 | CNY 22.52 | CNY 21.72 | 14.95M |
| 2026-06-30 | CNY 22.04 | +4.65% | CNY 21.18 | CNY 22.19 | CNY 21.01 | 17.97M |
| 2026-06-29 | CNY 21.06 | -1.86% | CNY 21.68 | CNY 21.69 | CNY 20.61 | 16.76M |
| 2026-06-26 | CNY 21.46 | -3.55% | CNY 22.45 | CNY 22.55 | CNY 21.32 | 19.94M |
| 2026-06-25 | CNY 22.25 | +1.74% | CNY 21.85 | CNY 23.53 | CNY 21.84 | 30.39M |
| 2026-06-24 | CNY 21.87 | -0.05% | CNY 21.85 | CNY 22.08 | CNY 21.26 | 13.70M |
| 2026-06-23 | CNY 21.88 | -3.61% | CNY 22.62 | CNY 22.64 | CNY 21.71 | 14.73M |
| 2026-06-22 | CNY 22.70 | -0.92% | CNY 22.71 | CNY 23.00 | CNY 21.80 | 17.84M |
| 2026-06-18 | CNY 22.91 | -0.56% | CNY 22.90 | CNY 23.36 | CNY 22.65 | 14.99M |
| 2026-06-17 | CNY 23.04 | -0.09% | CNY 23.00 | CNY 23.56 | CNY 22.80 | 15.41M |
| 2026-06-16 | CNY 23.06 | -0.69% | CNY 23.30 | CNY 23.45 | CNY 22.67 | 16.70M |
| 2026-06-15 | CNY 23.22 | +0.56% | CNY 23.09 | CNY 23.24 | CNY 22.80 | 16.83M |
| 2026-06-12 | CNY 23.09 | +3.78% | CNY 22.52 | CNY 23.90 | CNY 22.40 | 26.82M |
| 2026-06-11 | CNY 22.25 | +1.46% | CNY 21.94 | CNY 22.38 | CNY 21.50 | 16.42M |
| 2026-06-10 | CNY 21.93 | -2.32% | CNY 22.33 | CNY 22.93 | CNY 21.81 | 15.41M |
| 2026-06-09 | CNY 22.45 | +0.54% | CNY 22.94 | CNY 22.99 | CNY 21.98 | 17.00M |
| 2026-06-08 | CNY 22.33 | -6.80% | CNY 23.40 | CNY 23.71 | CNY 22.02 | 20.73M |
| 2026-06-05 | CNY 23.96 | +0.46% | CNY 24.11 | CNY 24.45 | CNY 23.41 | 15.84M |
| 2026-06-04 | CNY 23.85 | -0.71% | CNY 23.95 | CNY 24.05 | CNY 23.48 | 11.66M |
| 2026-06-03 | CNY 24.02 | -0.58% | CNY 24.17 | CNY 24.54 | CNY 23.78 | 12.40M |
| 2026-06-02 | CNY 24.16 | -2.74% | CNY 24.83 | CNY 24.95 | CNY 23.80 | 14.49M |
| 2026-06-01 | CNY 24.84 | +1.22% | CNY 24.60 | CNY 25.17 | CNY 24.55 | 13.67M |
| 2026-05-29 | CNY 24.54 | -4.59% | CNY 25.98 | CNY 26.01 | CNY 24.40 | 17.70M |
| 2026-05-28 | CNY 25.72 | +0.51% | CNY 25.90 | CNY 25.94 | CNY 25.30 | 12.91M |
| 2026-05-27 | CNY 25.59 | -3.32% | CNY 26.60 | CNY 26.66 | CNY 25.34 | 19.22M |
| 2026-05-26 | CNY 26.47 | -3.11% | CNY 27.18 | CNY 27.18 | CNY 26.01 | 20.97M |