China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 10.92
-0.13 (-1.18%)
Jun 23, 2026, 3:00 PM CST
China Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 10.85 | 11.60 | 10.76 | 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 |
| May 22, 2026 | 12.30 | 13.04 | 12.10 | 12.35 | 12.35 | -2.45% | 35,592,924 |
| May 21, 2026 | 13.00 | 13.16 | 12.66 | 12.66 | 12.66 | -5.03% | 32,310,451 |
| May 20, 2026 | 13.75 | 14.18 | 12.83 | 13.33 | 13.33 | -1.26% | 53,633,383 |
| May 19, 2026 | 13.07 | 13.63 | 12.90 | 13.50 | 13.50 | 3.29% | 37,908,834 |
| May 18, 2026 | 12.80 | 13.07 | 12.51 | 13.07 | 13.07 | 4.98% | 38,322,643 |
| May 15, 2026 | 12.68 | 12.68 | 11.50 | 12.45 | 12.45 | 3.06% | 61,445,860 |
| May 14, 2026 | 11.90 | 12.08 | 11.83 | 12.08 | 12.08 | 5.04% | 13,833,382 |
| May 13, 2026 | 11.45 | 12.02 | 11.23 | 11.50 | 11.50 | 0.44% | 95,375,816 |
| May 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 5.05% | 4,728,936 |
| May 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5.01% | 1,930,618 |
| 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 |