Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 4.300
-0.040 (-0.92%)
Sep 19, 2025, 2:45 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.35 | 4.35 | 4.27 | 4.32 | 4.32 | -0.46% | 16,226,645 |
| Sep 18, 2025 | 4.39 | 4.41 | 4.30 | 4.34 | 4.34 | -1.14% | 21,853,934 |
| Sep 17, 2025 | 4.39 | 4.41 | 4.35 | 4.39 | 4.39 | 0.23% | 15,529,804 |
| Sep 16, 2025 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -0.45% | 13,919,062 |
| Sep 15, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | - | 13,581,722 |
| Sep 12, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 14,254,117 |
| Sep 11, 2025 | 4.38 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 16,936,864 |
| Sep 10, 2025 | 4.44 | 4.45 | 4.38 | 4.39 | 4.39 | -1.13% | 16,587,022 |
| Sep 9, 2025 | 4.42 | 4.48 | 4.39 | 4.44 | 4.44 | 0.45% | 18,191,307 |
| Sep 8, 2025 | 4.38 | 4.43 | 4.36 | 4.42 | 4.42 | 1.14% | 16,649,278 |
| Sep 5, 2025 | 4.33 | 4.39 | 4.30 | 4.37 | 4.37 | 0.92% | 18,878,642 |
| Sep 4, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.33 | 0.70% | 18,910,600 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.05% | 17,683,323 |
| Sep 2, 2025 | 4.40 | 4.42 | 4.34 | 4.39 | 4.39 | -0.23% | 22,900,168 |
| Sep 1, 2025 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | 0.23% | 22,491,446 |
| Aug 29, 2025 | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -1.13% | 25,888,685 |
| Aug 28, 2025 | 4.45 | 4.49 | 4.32 | 4.44 | 4.44 | -0.45% | 34,045,113 |
| Aug 27, 2025 | 4.55 | 4.58 | 4.46 | 4.46 | 4.46 | -1.98% | 28,690,600 |
| Aug 26, 2025 | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | 0.22% | 18,226,272 |
| Aug 25, 2025 | 4.55 | 4.58 | 4.52 | 4.54 | 4.54 | -0.22% | 30,416,209 |
| Aug 22, 2025 | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | - | 19,283,400 |
| Aug 21, 2025 | 4.62 | 4.65 | 4.52 | 4.55 | 4.55 | -0.87% | 31,413,000 |
| Aug 20, 2025 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | 1.10% | 18,184,200 |
| Aug 19, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.22% | 13,910,830 |
| Aug 18, 2025 | 4.56 | 4.58 | 4.54 | 4.55 | 4.55 | -0.22% | 21,340,921 |
| Aug 15, 2025 | 4.46 | 4.56 | 4.45 | 4.56 | 4.56 | 2.01% | 22,405,457 |
| Aug 14, 2025 | 4.53 | 4.54 | 4.45 | 4.47 | 4.47 | -1.11% | 16,442,800 |
| Aug 13, 2025 | 4.51 | 4.53 | 4.50 | 4.52 | 4.52 | 0.22% | 14,617,417 |
| Aug 12, 2025 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 12,823,900 |
| Aug 11, 2025 | 4.47 | 4.55 | 4.45 | 4.53 | 4.53 | 1.34% | 23,295,457 |
| Aug 8, 2025 | 4.40 | 4.47 | 4.39 | 4.47 | 4.47 | 1.36% | 18,782,500 |
| Aug 7, 2025 | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | -0.23% | 12,943,400 |
| Aug 6, 2025 | 4.41 | 4.43 | 4.39 | 4.42 | 4.42 | -0.23% | 11,985,207 |
| Aug 5, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.45% | 10,756,600 |
| Aug 4, 2025 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | 0.46% | 12,487,002 |
| Aug 1, 2025 | 4.40 | 4.43 | 4.37 | 4.39 | 4.39 | -0.90% | 16,666,768 |
| Jul 31, 2025 | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.67% | 19,158,500 |
| Jul 30, 2025 | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -1.55% | 18,378,870 |
| Jul 29, 2025 | 4.47 | 4.53 | 4.44 | 4.53 | 4.53 | 1.57% | 18,089,178 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.44 | 4.46 | 4.46 | -0.89% | 17,440,200 |
| Jul 25, 2025 | 4.53 | 4.54 | 4.48 | 4.50 | 4.50 | -0.66% | 19,607,800 |
| Jul 24, 2025 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 0.44% | 26,697,269 |
| Jul 23, 2025 | 4.63 | 4.68 | 4.50 | 4.51 | 4.51 | -1.96% | 39,445,800 |
| Jul 22, 2025 | 4.61 | 4.62 | 4.52 | 4.60 | 4.60 | 1.55% | 51,220,080 |
| Jul 21, 2025 | 4.41 | 4.54 | 4.40 | 4.53 | 4.53 | 4.14% | 50,007,150 |
| Jul 18, 2025 | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | 0.69% | 15,812,600 |
| Jul 17, 2025 | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.92% | 13,828,622 |
| Jul 16, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | - | 14,994,602 |
| Jul 15, 2025 | 4.39 | 4.41 | 4.34 | 4.36 | 4.36 | -0.68% | 18,637,234 |
| Jul 14, 2025 | 4.39 | 4.44 | 4.38 | 4.39 | 4.39 | 0.69% | 25,335,454 |