China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 9.01
-0.10 (-1.10%)
Sep 21, 2026, 1:14 PM CST
China Hi-Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.79 | 9.11 | 8.78 | 9.00 | - | -1.21% | 9,190,818 |
| Sep 18, 2026 | 8.30 | 9.12 | 8.22 | 9.11 | 9.11 | 9.89% | 18,618,076 |
| Sep 17, 2026 | 8.25 | 8.58 | 8.20 | 8.29 | 8.29 | 1.22% | 8,962,900 |
| Sep 16, 2026 | 8.10 | 8.29 | 8.03 | 8.19 | 8.19 | -0.36% | 7,306,200 |
| Sep 15, 2026 | 8.47 | 8.52 | 8.13 | 8.22 | 8.22 | -1.91% | 8,381,200 |
| Sep 14, 2026 | 8.66 | 8.70 | 8.29 | 8.38 | 8.38 | -4.99% | 12,370,000 |
| Sep 11, 2026 | 9.08 | 9.08 | 8.77 | 8.82 | 8.82 | -2.86% | 8,077,800 |
| Sep 10, 2026 | 9.41 | 9.45 | 9.04 | 9.08 | 9.08 | -3.40% | 8,139,002 |
| Sep 9, 2026 | 9.56 | 9.59 | 9.38 | 9.40 | 9.40 | -1.67% | 5,426,700 |
| Sep 8, 2026 | 9.49 | 9.86 | 9.42 | 9.56 | 9.56 | 0.74% | 8,460,100 |
| Sep 7, 2026 | 9.46 | 9.65 | 9.30 | 9.49 | 9.49 | 0.32% | 5,631,200 |
| Sep 4, 2026 | 9.55 | 9.73 | 9.46 | 9.46 | 9.46 | -1.15% | 7,786,200 |
| Sep 3, 2026 | 9.92 | 10.11 | 9.57 | 9.57 | 9.57 | -5.62% | 10,670,500 |
| Sep 2, 2026 | 9.27 | 10.42 | 9.11 | 10.14 | 10.14 | 7.07% | 15,919,197 |
| Sep 1, 2026 | 10.00 | 10.05 | 9.16 | 9.47 | 9.47 | -5.96% | 14,781,500 |
| Aug 31, 2026 | 10.05 | 10.45 | 9.93 | 10.07 | 10.07 | 0.70% | 12,097,500 |
| Aug 28, 2026 | 10.50 | 10.69 | 9.98 | 10.00 | 10.00 | -3.57% | 13,802,848 |
| Aug 27, 2026 | 9.46 | 10.37 | 9.40 | 10.37 | 10.37 | 9.97% | 14,314,648 |
| Aug 26, 2026 | 9.39 | 9.55 | 9.24 | 9.43 | 9.43 | 0.43% | 7,921,700 |
| Aug 25, 2026 | 9.59 | 9.67 | 9.22 | 9.39 | 9.39 | -3.10% | 11,167,100 |
| Aug 24, 2026 | 10.02 | 10.14 | 9.31 | 9.69 | 9.69 | -6.20% | 13,192,248 |
| Aug 21, 2026 | 10.09 | 10.36 | 9.83 | 10.33 | 10.33 | 1.18% | 10,512,220 |
| Aug 20, 2026 | 10.55 | 10.65 | 10.13 | 10.21 | 10.21 | -1.64% | 11,184,500 |
| Aug 19, 2026 | 10.78 | 11.05 | 10.28 | 10.38 | 10.38 | -4.60% | 13,031,469 |
| Aug 18, 2026 | 10.42 | 10.96 | 10.41 | 10.88 | 10.88 | 4.72% | 16,980,210 |
| Aug 17, 2026 | 10.35 | 10.57 | 10.20 | 10.39 | 10.39 | 2.16% | 11,772,710 |
| Aug 14, 2026 | 10.10 | 10.35 | 9.96 | 10.17 | 10.17 | 1.80% | 13,191,200 |
| Aug 13, 2026 | 10.65 | 10.69 | 9.91 | 9.99 | 9.99 | -5.31% | 15,533,013 |
| Aug 12, 2026 | 10.18 | 10.78 | 10.10 | 10.55 | 10.55 | 3.63% | 13,005,474 |
| Aug 11, 2026 | 11.02 | 11.38 | 10.18 | 10.18 | 10.18 | -9.99% | 19,644,700 |
| Aug 10, 2026 | 11.80 | 11.87 | 11.28 | 11.31 | 11.31 | -4.15% | 10,186,000 |
| Aug 7, 2026 | 11.58 | 12.11 | 11.42 | 11.80 | 11.80 | 1.90% | 13,855,300 |
| Aug 6, 2026 | 10.80 | 11.73 | 10.78 | 11.58 | 11.58 | 6.24% | 13,772,900 |
| Aug 5, 2026 | 10.35 | 11.31 | 10.35 | 10.90 | 10.90 | 6.03% | 14,116,588 |
| Aug 4, 2026 | 10.38 | 10.53 | 9.96 | 10.28 | 10.28 | -2.56% | 13,932,700 |
| 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 |