China Hi-Tech Group Co., Ltd. (SHA:600730)
China · Delayed Price · Currency is CNY 14.75
+0.66 (4.68%)
May 29, 2026, 3:00 PM CST
China Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |