Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 5.26
+0.16 (3.14%)
At close: Jan 23, 2026
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.07 | 5.49 | 5.05 | 5.26 | 5.26 | 3.14% | 159,761,600 |
| Jan 22, 2026 | 5.18 | 5.34 | 5.04 | 5.10 | 5.10 | -1.35% | 132,177,100 |
| Jan 21, 2026 | 5.46 | 5.51 | 5.11 | 5.17 | 5.17 | -5.48% | 187,872,031 |
| Jan 20, 2026 | 5.40 | 5.84 | 5.31 | 5.47 | 5.47 | 3.01% | 326,507,700 |
| Jan 19, 2026 | 4.83 | 5.31 | 4.78 | 5.31 | 5.31 | 9.94% | 191,388,300 |
| Jan 16, 2026 | 4.56 | 4.83 | 4.54 | 4.83 | 4.83 | 10.02% | 164,488,011 |
| Jan 15, 2026 | 4.31 | 4.39 | 4.30 | 4.39 | 4.39 | 1.62% | 27,176,970 |
| Jan 14, 2026 | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | -0.92% | 33,892,960 |
| Jan 13, 2026 | 4.35 | 4.39 | 4.30 | 4.36 | 4.36 | - | 34,349,630 |
| Jan 12, 2026 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 0.93% | 26,423,846 |
| Jan 9, 2026 | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | 0.70% | 19,931,400 |
| Jan 8, 2026 | 4.24 | 4.30 | 4.24 | 4.29 | 4.29 | 0.94% | 22,551,900 |
| Jan 7, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.25 | 0.47% | 25,414,980 |
| Jan 6, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 0.95% | 17,361,910 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.96% | 15,764,910 |
| Dec 31, 2025 | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 15,671,850 |
| Dec 30, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 14,470,700 |
| Dec 29, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 16,574,490 |
| Dec 26, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | 0.24% | 15,593,900 |
| Dec 25, 2025 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | 0.48% | 12,912,500 |
| Dec 24, 2025 | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | 1.20% | 14,443,490 |
| Dec 23, 2025 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.72% | 12,402,694 |
| Dec 22, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 16,197,580 |
| Dec 19, 2025 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 1.20% | 16,088,210 |
| Dec 18, 2025 | 4.15 | 4.20 | 4.13 | 4.17 | 4.17 | - | 14,510,380 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.12 | 4.17 | 4.17 | -0.48% | 18,884,200 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -1.41% | 17,943,060 |
| Dec 15, 2025 | 4.21 | 4.30 | 4.21 | 4.25 | 4.25 | 0.71% | 19,194,270 |
| Dec 12, 2025 | 4.15 | 4.27 | 4.13 | 4.22 | 4.22 | 1.69% | 27,875,590 |
| Dec 11, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 0.48% | 15,178,490 |
| Dec 10, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.96% | 14,387,900 |
| Dec 9, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 14,413,310 |
| Dec 8, 2025 | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -1.41% | 23,875,010 |
| Dec 5, 2025 | 4.16 | 4.27 | 4.13 | 4.27 | 4.27 | 2.89% | 31,321,520 |
| Dec 4, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | - | 10,155,620 |
| Dec 3, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 14,673,975 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | 0.48% | 19,711,900 |
| Dec 1, 2025 | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | 0.24% | 19,408,640 |
| Nov 28, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | 0.98% | 15,404,790 |
| Nov 27, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.97% | 18,942,840 |
| Nov 26, 2025 | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.48% | 22,440,240 |
| Nov 25, 2025 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 21,202,510 |
| Nov 24, 2025 | 4.15 | 4.17 | 4.09 | 4.13 | 4.13 | -0.24% | 26,690,490 |
| Nov 21, 2025 | 4.34 | 4.35 | 4.13 | 4.14 | 4.14 | -4.83% | 39,917,140 |
| Nov 20, 2025 | 4.41 | 4.43 | 4.34 | 4.35 | 4.35 | -1.36% | 20,359,370 |
| Nov 19, 2025 | 4.50 | 4.51 | 4.39 | 4.41 | 4.41 | -1.78% | 20,146,600 |
| Nov 18, 2025 | 4.60 | 4.61 | 4.46 | 4.49 | 4.49 | -2.39% | 25,918,320 |
| Nov 17, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | - | 24,044,850 |
| Nov 14, 2025 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 22,583,740 |
| Nov 13, 2025 | 4.63 | 4.69 | 4.60 | 4.68 | 4.68 | 1.08% | 25,197,050 |