China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 10.38
+0.49 (4.95%)
May 8, 2026, 3:00 PM CST
China Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.38 | 10.38 | 10.10 | 10.38 | 10.38 | 4.95% | 30,684,580 |
| May 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 4.99% | 4,247,620 |
| May 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.02% | 1,231,495 |
| Apr 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.04% | 1,784,800 |
| Apr 29, 2026 | 8.10 | 8.54 | 8.08 | 8.54 | 8.54 | 5.04% | 15,666,474 |
| Apr 28, 2026 | 8.05 | 8.40 | 7.89 | 8.13 | 8.13 | -0.97% | 42,887,427 |
| Apr 27, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Apr 24, 2026 | 8.31 | 8.47 | 8.05 | 8.21 | 8.21 | -3.98% | 28,819,814 |
| Apr 23, 2026 | 8.92 | 8.92 | 8.50 | 8.55 | 8.55 | -4.36% | 22,906,976 |
| Apr 22, 2026 | 8.63 | 9.17 | 8.63 | 8.94 | 8.94 | 1.48% | 23,205,070 |
| Apr 21, 2026 | 8.35 | 9.09 | 8.35 | 8.81 | 8.81 | 5.51% | 34,723,070 |
| Apr 20, 2026 | 8.60 | 8.73 | 8.26 | 8.35 | 8.35 | -2.91% | 20,556,800 |
| Apr 17, 2026 | 8.75 | 8.80 | 8.38 | 8.60 | 8.60 | -2.27% | 20,977,300 |
| Apr 16, 2026 | 8.74 | 9.05 | 8.67 | 8.80 | 8.80 | 0.80% | 13,273,878 |
| Apr 15, 2026 | 8.90 | 9.09 | 8.68 | 8.73 | 8.73 | -1.69% | 14,095,868 |
| Apr 14, 2026 | 9.06 | 9.14 | 8.75 | 8.88 | 8.88 | -1.99% | 21,279,000 |
| Apr 13, 2026 | 9.19 | 9.28 | 8.97 | 9.06 | 9.06 | -2.58% | 14,148,120 |
| Apr 10, 2026 | 9.09 | 9.49 | 9.01 | 9.30 | 9.30 | 3.45% | 23,654,500 |
| Apr 9, 2026 | 9.22 | 9.22 | 8.88 | 8.99 | 8.99 | -2.60% | 14,655,900 |
| Apr 8, 2026 | 8.91 | 9.41 | 8.91 | 9.23 | 9.23 | 1.10% | 15,905,413 |
| Apr 7, 2026 | 8.98 | 9.28 | 8.97 | 9.13 | 9.13 | 0.66% | 8,415,500 |
| Apr 3, 2026 | 9.07 | 9.25 | 8.85 | 9.07 | 9.07 | 2.02% | 12,162,200 |
| Apr 2, 2026 | 9.23 | 9.30 | 8.81 | 8.89 | 8.89 | -3.68% | 10,726,690 |
| Apr 1, 2026 | 9.01 | 9.42 | 9.01 | 9.23 | 9.23 | 4.29% | 14,613,680 |
| Mar 31, 2026 | 9.21 | 9.22 | 8.84 | 8.85 | 8.85 | -2.43% | 12,640,580 |
| Mar 30, 2026 | 9.46 | 9.49 | 9.05 | 9.07 | 9.07 | -4.12% | 12,192,700 |
| Mar 27, 2026 | 9.20 | 9.52 | 9.10 | 9.46 | 9.46 | 2.27% | 10,316,690 |
| Mar 26, 2026 | 9.23 | 9.52 | 9.07 | 9.25 | 9.25 | 0.33% | 15,218,390 |
| Mar 25, 2026 | 8.88 | 9.39 | 8.87 | 9.22 | 9.22 | 3.71% | 16,017,600 |
| Mar 24, 2026 | 8.49 | 8.90 | 8.40 | 8.89 | 8.89 | 7.11% | 16,164,400 |
| Mar 23, 2026 | 8.80 | 8.82 | 8.20 | 8.30 | 8.30 | -6.74% | 15,716,060 |
| Mar 20, 2026 | 9.03 | 9.23 | 8.88 | 8.90 | 8.90 | 0.23% | 14,940,700 |
| Mar 19, 2026 | 9.02 | 9.07 | 8.85 | 8.88 | 8.88 | -2.20% | 9,673,300 |
| Mar 18, 2026 | 9.00 | 9.12 | 8.96 | 9.08 | 9.08 | 0.33% | 8,458,800 |
| Mar 17, 2026 | 9.37 | 9.40 | 8.99 | 9.05 | 9.05 | -3.52% | 12,160,100 |
| Mar 16, 2026 | 9.39 | 9.62 | 9.00 | 9.38 | 9.38 | 1.41% | 16,071,230 |
| Mar 13, 2026 | 9.48 | 9.60 | 9.23 | 9.25 | 9.25 | -2.53% | 9,244,347 |
| Mar 12, 2026 | 9.60 | 9.72 | 9.45 | 9.49 | 9.49 | -1.25% | 6,797,595 |
| Mar 11, 2026 | 9.88 | 9.88 | 9.53 | 9.61 | 9.61 | -1.33% | 7,360,053 |
| Mar 10, 2026 | 9.51 | 9.75 | 9.51 | 9.74 | 9.74 | 2.96% | 7,844,546 |
| Mar 9, 2026 | 9.65 | 9.75 | 9.38 | 9.46 | 9.46 | -4.25% | 10,342,600 |
| 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 |