China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 6.30
+0.05 (0.80%)
Oct 30, 2026, 3:00 PM CST
China Hi-Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.19 | 6.50 | 6.10 | 6.30 | 6.30 | 0.80% | 8,594,911 |
| Oct 29, 2026 | 6.09 | 6.65 | 6.06 | 6.25 | 6.25 | 2.63% | 12,826,360 |
| Oct 28, 2026 | 6.15 | 6.32 | 6.03 | 6.09 | 6.09 | -0.81% | 8,322,400 |
| Oct 27, 2026 | 6.51 | 6.57 | 6.13 | 6.14 | 6.14 | -4.51% | 5,365,700 |
| Oct 26, 2026 | 6.50 | 6.54 | 6.27 | 6.43 | 6.43 | -1.08% | 5,069,800 |
| Oct 23, 2026 | 6.31 | 6.58 | 6.15 | 6.50 | 6.50 | -0.76% | 9,317,800 |
| Oct 22, 2026 | 7.02 | 7.09 | 6.55 | 6.55 | 6.55 | -7.22% | 6,809,500 |
| Oct 21, 2026 | 7.14 | 7.29 | 7.02 | 7.06 | 7.06 | -1.67% | 5,740,000 |
| Oct 20, 2026 | 7.18 | 7.45 | 6.95 | 7.18 | 7.18 | 1.56% | 7,492,100 |
| Oct 19, 2026 | 6.80 | 7.17 | 6.65 | 7.07 | 7.07 | 1.58% | 8,436,401 |
| Oct 16, 2026 | 7.50 | 7.68 | 6.96 | 6.96 | 6.96 | -7.08% | 9,877,600 |
| Oct 15, 2026 | 7.28 | 7.74 | 7.28 | 7.49 | 7.49 | -6.37% | 7,137,200 |
| Oct 14, 2026 | 8.33 | 8.47 | 7.95 | 8.00 | 8.00 | -4.99% | 6,529,992 |
| Oct 13, 2026 | 8.47 | 8.63 | 8.30 | 8.42 | 8.42 | -3.88% | 5,421,000 |
| Oct 12, 2026 | 8.82 | 8.96 | 8.68 | 8.76 | 8.76 | -0.34% | 3,886,200 |
| Oct 9, 2026 | 8.71 | 8.88 | 8.40 | 8.79 | 8.79 | 0.34% | 6,371,700 |
| Oct 8, 2026 | 8.58 | 8.93 | 8.49 | 8.76 | 8.76 | 2.46% | 7,044,900 |
| Sep 30, 2026 | 8.54 | 8.68 | 8.45 | 8.55 | 8.55 | 1.66% | 6,321,480 |
| Sep 29, 2026 | 8.48 | 8.65 | 8.41 | 8.41 | 8.41 | -1.29% | 5,482,300 |
| Sep 28, 2026 | 8.92 | 8.92 | 8.47 | 8.52 | 8.52 | -4.38% | 7,750,700 |
| Sep 24, 2026 | 9.23 | 9.36 | 8.90 | 8.91 | 8.91 | -4.09% | 6,295,400 |
| Sep 23, 2026 | 9.02 | 9.48 | 8.90 | 9.29 | 9.29 | -0.21% | 10,334,300 |
| Sep 22, 2026 | 9.31 | 9.50 | 9.14 | 9.31 | 9.31 | - | 10,228,000 |
| Sep 21, 2026 | 8.79 | 9.44 | 8.78 | 9.31 | 9.31 | 2.20% | 14,412,361 |
| 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 |