China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 8.80
+0.07 (0.80%)
Apr 16, 2026, 3:00 PM CST
China Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |