Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 3.890
-0.080 (-2.02%)
Oct 27, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.99 | 4.01 | 3.89 | 3.89 | 3.89 | -2.02% | 12,731,319 |
| Oct 26, 2026 | 4.00 | 4.02 | 3.94 | 3.97 | 3.97 | -1.00% | 10,538,200 |
| Oct 23, 2026 | 3.95 | 4.02 | 3.86 | 4.01 | 4.01 | 0.75% | 17,235,000 |
| Oct 22, 2026 | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | 0.51% | 11,427,300 |
| Oct 21, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 7,640,577 |
| Oct 20, 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | -0.74% | 9,278,200 |
| Oct 19, 2026 | 3.99 | 4.04 | 3.97 | 4.03 | 4.03 | 0.25% | 11,011,800 |
| Oct 16, 2026 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | 1.52% | 15,256,179 |
| Oct 15, 2026 | 4.03 | 4.04 | 3.94 | 3.96 | 3.96 | -2.70% | 15,313,690 |
| Oct 14, 2026 | 4.10 | 4.13 | 4.04 | 4.07 | 4.07 | -0.49% | 12,317,301 |
| Oct 13, 2026 | 4.14 | 4.15 | 4.06 | 4.09 | 4.09 | -1.21% | 17,483,502 |
| Oct 12, 2026 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | 0.98% | 23,471,380 |
| Oct 9, 2026 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | 1.49% | 22,268,744 |
| Oct 8, 2026 | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | 1.76% | 16,470,773 |
| Sep 30, 2026 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | 1.28% | 12,373,600 |
| Sep 29, 2026 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | 0.51% | 9,303,425 |
| Sep 28, 2026 | 3.96 | 3.96 | 3.87 | 3.90 | 3.90 | -1.52% | 15,822,516 |
| Sep 24, 2026 | 4.08 | 4.08 | 3.95 | 3.96 | 3.96 | -2.94% | 27,412,998 |
| Sep 23, 2026 | 4.12 | 4.13 | 4.08 | 4.08 | 4.08 | -1.45% | 13,380,600 |
| Sep 22, 2026 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 13,721,190 |
| Sep 21, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 1.22% | 15,012,190 |
| Sep 18, 2026 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 0.81% | 12,582,453 |
| Sep 17, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.08 | -0.73% | 12,377,886 |
| Sep 16, 2026 | 4.08 | 4.13 | 4.06 | 4.13 | 4.11 | 0.73% | 13,042,269 |
| Sep 15, 2026 | 4.14 | 4.18 | 4.08 | 4.10 | 4.08 | -1.44% | 16,889,000 |
| Sep 14, 2026 | 4.13 | 4.21 | 4.11 | 4.16 | 4.14 | 0.24% | 14,934,000 |
| Sep 11, 2026 | 4.21 | 4.21 | 4.11 | 4.15 | 4.13 | -1.66% | 21,868,194 |
| Sep 10, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.20 | 0.48% | 18,314,190 |
| Sep 9, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.18 | - | 12,243,200 |
| Sep 8, 2026 | 4.18 | 4.20 | 4.15 | 4.20 | 4.18 | 0.72% | 12,672,900 |
| Sep 7, 2026 | 4.19 | 4.20 | 4.14 | 4.17 | 4.15 | -0.48% | 13,540,596 |
| Sep 4, 2026 | 4.17 | 4.24 | 4.16 | 4.19 | 4.17 | 0.72% | 17,892,235 |
| Sep 3, 2026 | 4.17 | 4.22 | 4.15 | 4.16 | 4.14 | -0.48% | 12,115,770 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.16 | -0.95% | 15,016,170 |
| Sep 1, 2026 | 4.18 | 4.23 | 4.17 | 4.22 | 4.20 | 0.48% | 15,589,259 |
| Aug 31, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.18 | -0.94% | 15,248,300 |
| Aug 28, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.22 | 0.71% | 12,543,800 |
| Aug 27, 2026 | 4.24 | 4.25 | 4.16 | 4.21 | 4.19 | -0.47% | 15,096,032 |
| Aug 26, 2026 | 4.21 | 4.27 | 4.19 | 4.23 | 4.21 | 0.48% | 12,392,800 |
| Aug 25, 2026 | 4.14 | 4.24 | 4.13 | 4.21 | 4.19 | 1.45% | 18,414,392 |
| Aug 24, 2026 | 4.11 | 4.16 | 4.09 | 4.15 | 4.13 | 0.97% | 15,977,009 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.07 | 4.11 | 4.09 | -0.48% | 13,579,270 |
| Aug 20, 2026 | 4.25 | 4.30 | 4.10 | 4.13 | 4.11 | -0.72% | 29,602,305 |
| Aug 19, 2026 | 4.24 | 4.27 | 4.14 | 4.16 | 4.14 | -2.35% | 21,738,500 |
| Aug 18, 2026 | 4.31 | 4.34 | 4.25 | 4.26 | 4.24 | -1.62% | 15,498,100 |
| Aug 17, 2026 | 4.22 | 4.34 | 4.20 | 4.33 | 4.31 | 1.88% | 18,099,800 |
| Aug 14, 2026 | 4.33 | 4.35 | 4.23 | 4.25 | 4.23 | -1.62% | 19,906,316 |
| Aug 13, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.30 | -0.69% | 25,042,600 |
| Aug 12, 2026 | 4.31 | 4.37 | 4.30 | 4.35 | 4.33 | 0.69% | 14,831,099 |
| Aug 11, 2026 | 4.37 | 4.37 | 4.29 | 4.32 | 4.30 | -1.14% | 16,827,900 |