Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 6.71
+0.18 (2.76%)
Mar 6, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.59 | 6.99 | 6.58 | 6.71 | - | 2.76% | 143,577,032 |
| Mar 5, 2026 | 6.52 | 6.81 | 6.44 | 6.53 | 6.53 | 3.98% | 182,828,300 |
| Mar 4, 2026 | 5.60 | 6.28 | 5.56 | 6.28 | 6.28 | 9.98% | 164,625,200 |
| Mar 3, 2026 | 6.11 | 6.14 | 5.71 | 5.71 | 5.71 | -6.70% | 105,848,500 |
| Mar 2, 2026 | 6.05 | 6.30 | 6.05 | 6.12 | 6.12 | -2.24% | 89,208,170 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.15 | 6.26 | 6.26 | -7.12% | 161,000,500 |
| Feb 26, 2026 | 6.41 | 7.00 | 6.19 | 6.74 | 6.74 | 5.97% | 183,339,188 |
| Feb 25, 2026 | 6.13 | 6.39 | 6.08 | 6.36 | 6.36 | 3.92% | 114,527,237 |
| Feb 24, 2026 | 6.06 | 6.30 | 6.02 | 6.12 | 6.12 | 2.17% | 105,474,456 |
| Feb 13, 2026 | 5.90 | 6.09 | 5.79 | 5.99 | 5.99 | 0.67% | 91,118,970 |
| Feb 12, 2026 | 5.92 | 6.08 | 5.73 | 5.95 | 5.95 | 2.06% | 98,527,240 |
| Feb 11, 2026 | 5.85 | 6.01 | 5.79 | 5.83 | 5.83 | -1.52% | 73,524,890 |
| Feb 10, 2026 | 6.10 | 6.16 | 5.88 | 5.92 | 5.92 | -0.34% | 98,337,910 |
| Feb 9, 2026 | 5.92 | 6.07 | 5.81 | 5.94 | 5.94 | 1.89% | 119,648,800 |
| Feb 6, 2026 | 5.63 | 6.06 | 5.63 | 5.83 | 5.83 | -1.02% | 151,274,500 |
| Feb 5, 2026 | 6.28 | 6.56 | 5.85 | 5.89 | 5.89 | -4.85% | 202,374,531 |
| Feb 4, 2026 | 5.70 | 6.19 | 5.64 | 6.19 | 6.19 | 9.95% | 99,929,070 |
| Feb 3, 2026 | 5.50 | 5.68 | 5.44 | 5.63 | 5.63 | 1.99% | 146,508,400 |
| Feb 2, 2026 | 5.26 | 5.63 | 5.22 | 5.52 | 5.52 | 3.95% | 153,194,400 |
| Jan 30, 2026 | 5.40 | 5.41 | 5.13 | 5.31 | 5.31 | -3.45% | 111,065,300 |
| Jan 29, 2026 | 5.35 | 5.54 | 5.33 | 5.50 | 5.50 | 2.42% | 134,761,900 |
| Jan 28, 2026 | 5.30 | 5.50 | 5.27 | 5.37 | 5.37 | 0.75% | 99,897,510 |
| Jan 27, 2026 | 5.32 | 5.40 | 5.19 | 5.33 | 5.33 | 0.19% | 89,116,670 |
| Jan 26, 2026 | 5.29 | 5.45 | 5.26 | 5.32 | 5.32 | 1.14% | 122,252,000 |
| 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 |