China Hi-Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.26	10.85	10.10	10.55	10.55	3.33%	11,246,700
Jul 31, 2026	9.45	10.45	9.24	10.21	10.21	7.02%	13,394,200
Jul 30, 2026	9.20	9.88	9.14	9.54	9.54	3.25%	13,040,064
Jul 29, 2026	9.00	9.34	8.91	9.24	9.24	2.33%	9,837,800
Jul 28, 2026	8.62	9.37	8.62	9.03	9.03	4.76%	14,323,053
Jul 27, 2026	8.00	8.62	7.89	8.62	8.62	9.95%	13,782,900
Jul 24, 2026	7.94	8.22	7.77	7.84	7.84	-2.49%	7,893,800
Jul 23, 2026	8.00	8.39	7.93	8.04	8.04	2.81%	12,941,400
Jul 22, 2026	7.58	8.12	7.57	7.82	7.82	-2.25%	13,154,280
Jul 21, 2026	8.42	8.60	8.00	8.00	8.00	-10.01%	25,821,931
Jul 20, 2026	9.27	9.51	8.34	8.89	8.89	-0.89%	23,779,335
Jul 17, 2026	8.97	8.97	8.97	8.97	8.97	10.06%	8,567,000
Jul 16, 2026	8.15	8.15	8.15	8.15	8.15	-9.94%	1,233,300
Jul 15, 2026	9.05	9.05	9.05	9.05	9.05	-9.95%	1,580,000
Jul 14, 2026	9.51	10.17	9.51	10.05	10.05	4.80%	11,296,258
Jul 13, 2026	10.20	10.29	9.56	9.59	9.59	-7.34%	11,628,600
Jul 10, 2026	10.41	10.75	10.35	10.35	10.35	-2.45%	9,859,500
Jul 9, 2026	10.33	10.65	9.98	10.61	10.61	2.22%	13,165,600
Jul 8, 2026	10.51	10.56	10.10	10.38	10.38	-2.81%	11,708,600
Jul 7, 2026	10.70	11.22	10.46	10.68	10.68	-2.38%	10,870,200
Jul 6, 2026	12.01	12.01	10.94	10.94	10.94	-10.03%	23,793,030
Jul 3, 2026	11.33	12.16	11.22	12.16	12.16	5.01%	18,675,700
Jul 2, 2026	11.34	12.00	11.25	11.58	11.58	0.09%	15,929,400
Jul 1, 2026	11.00	11.61	11.00	11.57	11.57	4.61%	18,914,230
Jun 30, 2026	11.41	11.51	10.91	11.06	11.06	-3.66%	15,055,400
Jun 29, 2026	11.58	11.84	11.05	11.48	11.48	1.50%	20,878,102
Jun 26, 2026	10.65	11.31	10.60	11.31	11.31	5.01%	18,271,722
Jun 25, 2026	10.28	10.85	9.89	10.77	10.77	3.86%	25,694,785
Jun 24, 2026	10.70	11.00	10.37	10.37	10.37	-5.04%	22,368,600
Jun 23, 2026	10.85	11.60	10.76	10.92	10.92	-1.18%	22,736,020
Jun 22, 2026	11.51	11.75	11.05	11.05	11.05	-4.99%	25,711,684
Jun 18, 2026	12.10	12.12	11.51	11.63	11.63	-3.80%	17,791,074
Jun 17, 2026	11.92	12.45	11.70	12.09	12.09	-0.98%	22,717,159
Jun 16, 2026	12.51	12.67	12.21	12.21	12.21	-4.98%	18,822,320
Jun 15, 2026	13.31	13.56	12.85	12.85	12.85	-5.03%	25,108,200
Jun 12, 2026	13.63	13.63	13.35	13.53	13.53	4.24%	25,978,060
Jun 11, 2026	12.61	12.98	12.39	12.98	12.98	5.02%	9,789,302
Jun 10, 2026	12.55	13.34	12.34	12.36	12.36	-4.85%	20,404,666
Jun 9, 2026	13.18	13.30	12.38	12.99	12.99	0.31%	22,218,052
Jun 8, 2026	12.95	13.56	12.95	12.95	12.95	-4.99%	21,866,056
Jun 5, 2026	14.40	14.48	13.63	13.63	13.63	-5.02%	24,393,363
Jun 4, 2026	14.51	15.04	14.31	14.35	14.35	-2.97%	19,271,584
Jun 3, 2026	14.50	14.97	13.87	14.79	14.79	1.44%	26,089,685
Jun 2, 2026	15.10	15.12	14.52	14.58	14.58	-4.58%	31,335,960
Jun 1, 2026	14.74	15.28	14.42	15.28	15.28	3.59%	26,991,866
May 29, 2026	14.24	14.79	14.15	14.75	14.75	4.68%	30,632,551
May 28, 2026	13.32	14.09	13.18	14.09	14.09	4.99%	36,707,690
May 27, 2026	13.62	14.12	13.11	13.42	13.42	-1.47%	34,469,649
May 26, 2026	13.62	13.62	13.10	13.62	13.62	5.01%	37,079,964
May 25, 2026	12.70	12.97	12.65	12.97	12.97	5.02%	15,592,672