China Hi-Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.69	9.94	9.61	9.88	9.88	1.96%	6,619,100
Mar 5, 2026	9.58	9.82	9.58	9.69	9.69	1.15%	7,170,742
Mar 4, 2026	9.30	9.77	9.24	9.58	9.58	0.42%	8,220,601
Mar 3, 2026	9.99	10.07	9.53	9.54	9.54	-4.89%	15,732,120
Mar 2, 2026	10.21	10.33	9.90	10.03	10.03	-4.48%	22,002,000
Feb 27, 2026	10.38	10.50	10.24	10.50	10.50	1.06%	12,090,980
Feb 26, 2026	10.40	10.59	10.30	10.39	10.39	-0.38%	11,956,900
Feb 25, 2026	10.20	10.54	10.19	10.43	10.43	1.36%	12,375,820
Feb 24, 2026	10.48	10.55	10.20	10.29	10.29	-1.72%	16,515,962
Feb 13, 2026	10.36	10.70	10.20	10.47	10.47	3.46%	21,342,200
Feb 12, 2026	10.28	10.34	10.10	10.12	10.12	-1.46%	12,334,910
Feb 11, 2026	10.44	10.58	10.25	10.27	10.27	-1.53%	12,597,900
Feb 10, 2026	10.53	10.56	10.35	10.43	10.43	-1.04%	11,276,890
Feb 9, 2026	10.62	10.73	10.36	10.54	10.54	-0.66%	13,080,410
Feb 6, 2026	10.59	10.78	10.46	10.61	10.61	-0.19%	17,810,504
Feb 5, 2026	10.25	10.66	10.10	10.63	10.63	4.11%	27,010,800
Feb 4, 2026	10.19	10.42	10.10	10.21	10.21	0.20%	16,726,090
Feb 3, 2026	10.11	10.28	9.96	10.19	10.19	2.93%	19,776,650
Feb 2, 2026	9.40	10.26	9.40	9.90	9.90	-5.17%	40,520,680
Jan 30, 2026	10.50	10.64	10.32	10.44	10.44	-1.42%	14,841,050
Jan 29, 2026	10.55	10.91	10.29	10.59	10.59	-0.09%	25,136,188
Jan 28, 2026	10.51	10.78	10.23	10.60	10.60	0.66%	25,651,340
Jan 27, 2026	10.50	10.60	10.14	10.53	10.53	0.29%	21,969,070
Jan 26, 2026	11.19	11.26	10.39	10.50	10.50	-6.00%	42,040,270
Jan 23, 2026	11.21	11.27	11.07	11.17	11.17	-0.27%	22,634,110
Jan 22, 2026	11.11	11.27	11.10	11.20	11.20	0.45%	18,882,670
Jan 21, 2026	11.22	11.29	11.05	11.15	11.15	-1.24%	19,584,080
Jan 20, 2026	11.19	11.45	11.00	11.29	11.29	0.89%	27,060,950
Jan 19, 2026	11.56	11.70	11.13	11.19	11.19	-3.28%	34,244,630
Jan 16, 2026	11.44	11.90	11.38	11.57	11.57	1.14%	38,173,188
Jan 15, 2026	11.45	11.51	11.23	11.44	11.44	-0.09%	27,662,721
Jan 14, 2026	11.89	11.95	11.35	11.45	11.45	-3.78%	57,790,630
Jan 13, 2026	12.62	13.05	11.89	11.90	11.90	-5.78%	51,790,770
Jan 12, 2026	12.55	13.17	12.49	12.63	12.63	1.12%	52,886,890
Jan 9, 2026	12.71	12.88	12.34	12.49	12.49	-1.65%	42,952,077
Jan 8, 2026	12.16	13.15	12.14	12.70	12.70	2.67%	48,633,638
Jan 7, 2026	12.01	12.69	11.88	12.37	12.37	3.00%	48,268,940
Jan 6, 2026	11.75	12.10	11.54	12.01	12.01	2.21%	44,763,900
Jan 5, 2026	10.94	12.03	10.89	11.75	11.75	7.40%	65,317,470
Dec 31, 2025	11.00	11.17	10.67	10.94	10.94	0.27%	38,564,090
Dec 30, 2025	11.26	11.36	10.86	10.91	10.91	-2.76%	41,039,760
Dec 29, 2025	11.79	11.80	11.12	11.22	11.22	-4.67%	50,756,320
Dec 26, 2025	11.84	12.37	11.47	11.77	11.77	-2.57%	69,311,680
Dec 25, 2025	11.50	12.22	11.41	12.08	12.08	2.55%	76,068,990
Dec 24, 2025	11.60	12.38	11.60	11.78	11.78	-8.61%	120,152,348
Dec 23, 2025	12.89	12.89	12.89	12.89	12.89	-9.99%	4,678,600
Dec 22, 2025	15.00	15.00	14.32	14.32	14.32	-9.99%	15,456,700
Dec 12, 2025	14.45	15.91	14.35	15.91	15.91	10.03%	77,964,300
Dec 11, 2025	13.75	14.80	13.58	14.46	14.46	4.86%	50,355,360
Dec 10, 2025	12.99	13.81	12.90	13.79	13.79	6.57%	42,082,430