Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 5.11
-0.05 (-0.97%)
May 27, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.10 | 5.24 | 5.08 | 5.11 | 5.11 | -0.97% | 20,404,690 |
| May 26, 2026 | 5.23 | 5.24 | 5.08 | 5.16 | 5.16 | -1.90% | 22,658,800 |
| May 25, 2026 | 5.25 | 5.36 | 5.22 | 5.26 | 5.26 | 1.35% | 24,025,966 |
| May 22, 2026 | 5.14 | 5.24 | 5.06 | 5.19 | 5.19 | 0.97% | 22,625,426 |
| May 21, 2026 | 5.45 | 5.49 | 5.11 | 5.14 | 5.14 | -5.86% | 48,877,500 |
| May 20, 2026 | 5.59 | 5.61 | 5.43 | 5.46 | 5.46 | -2.85% | 30,061,161 |
| May 19, 2026 | 5.55 | 5.64 | 5.48 | 5.62 | 5.62 | 1.26% | 28,602,390 |
| May 18, 2026 | 5.53 | 5.65 | 5.50 | 5.55 | 5.55 | -0.54% | 26,008,670 |
| May 15, 2026 | 5.72 | 5.80 | 5.55 | 5.58 | 5.58 | -2.62% | 41,231,290 |
| May 14, 2026 | 6.01 | 6.05 | 5.72 | 5.73 | 5.73 | -4.82% | 56,108,530 |
| May 13, 2026 | 5.80 | 6.07 | 5.79 | 6.02 | 6.02 | 3.97% | 70,300,910 |
| May 12, 2026 | 5.71 | 5.89 | 5.66 | 5.79 | 5.79 | 0.87% | 57,507,690 |
| May 11, 2026 | 5.70 | 5.78 | 5.68 | 5.74 | 5.74 | 0.70% | 40,893,110 |
| May 8, 2026 | 5.71 | 5.72 | 5.63 | 5.70 | 5.70 | -1.04% | 33,982,120 |
| May 7, 2026 | 5.70 | 5.77 | 5.66 | 5.76 | 5.76 | 2.31% | 41,878,550 |
| May 6, 2026 | 5.55 | 5.65 | 5.54 | 5.63 | 5.63 | 1.26% | 30,607,370 |
| Apr 30, 2026 | 5.67 | 5.68 | 5.52 | 5.56 | 5.56 | -1.59% | 27,909,840 |
| Apr 29, 2026 | 5.45 | 5.67 | 5.41 | 5.65 | 5.65 | 4.63% | 42,883,730 |
| Apr 28, 2026 | 5.43 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 24,373,660 |
| Apr 27, 2026 | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -0.91% | 20,687,270 |
| Apr 24, 2026 | 5.57 | 5.60 | 5.48 | 5.50 | 5.50 | -1.43% | 22,684,160 |
| Apr 23, 2026 | 5.61 | 5.70 | 5.51 | 5.58 | 5.58 | -0.53% | 27,992,890 |
| Apr 22, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | -0.18% | 20,760,400 |
| Apr 21, 2026 | 5.65 | 5.66 | 5.51 | 5.62 | 5.62 | - | 29,564,400 |
| Apr 20, 2026 | 5.52 | 5.63 | 5.51 | 5.62 | 5.62 | 1.44% | 29,765,400 |
| Apr 17, 2026 | 5.54 | 5.58 | 5.48 | 5.54 | 5.54 | -0.54% | 24,250,680 |
| Apr 16, 2026 | 5.55 | 5.57 | 5.44 | 5.57 | 5.57 | 0.36% | 29,033,090 |
| Apr 15, 2026 | 5.53 | 5.66 | 5.49 | 5.55 | 5.55 | 0.73% | 37,013,500 |
| Apr 14, 2026 | 5.55 | 5.58 | 5.47 | 5.51 | 5.51 | -0.36% | 28,582,680 |
| Apr 13, 2026 | 5.69 | 5.69 | 5.49 | 5.53 | 5.53 | -3.32% | 45,083,050 |
| Apr 10, 2026 | 5.80 | 5.81 | 5.71 | 5.72 | 5.72 | -0.17% | 24,026,120 |
| Apr 9, 2026 | 5.71 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 22,313,970 |
| Apr 8, 2026 | 5.69 | 5.77 | 5.65 | 5.75 | 5.75 | 3.23% | 29,827,760 |
| Apr 7, 2026 | 5.50 | 5.60 | 5.46 | 5.57 | 5.57 | 2.20% | 29,433,900 |
| Apr 3, 2026 | 5.61 | 5.62 | 5.44 | 5.45 | 5.45 | -2.85% | 29,814,540 |
| Apr 2, 2026 | 5.66 | 5.77 | 5.55 | 5.61 | 5.61 | -1.58% | 27,384,960 |
| Apr 1, 2026 | 5.73 | 5.77 | 5.63 | 5.70 | 5.70 | 1.42% | 26,221,750 |
| Mar 31, 2026 | 5.70 | 5.78 | 5.61 | 5.62 | 5.62 | -1.40% | 27,948,550 |
| Mar 30, 2026 | 5.74 | 5.74 | 5.51 | 5.70 | 5.70 | -1.38% | 42,168,630 |
| Mar 27, 2026 | 5.65 | 5.83 | 5.57 | 5.78 | 5.78 | 1.23% | 31,086,290 |
| Mar 26, 2026 | 5.90 | 5.92 | 5.66 | 5.71 | 5.71 | -3.06% | 34,705,490 |
| Mar 25, 2026 | 5.86 | 5.97 | 5.86 | 5.89 | 5.89 | 1.03% | 43,016,490 |
| Mar 24, 2026 | 5.78 | 5.84 | 5.64 | 5.83 | 5.83 | 3.19% | 46,726,530 |
| Mar 23, 2026 | 5.76 | 5.92 | 5.58 | 5.65 | 5.65 | -3.91% | 54,325,670 |
| Mar 20, 2026 | 6.02 | 6.10 | 5.88 | 5.88 | 5.88 | -2.49% | 43,128,470 |
| Mar 19, 2026 | 6.16 | 6.21 | 5.97 | 6.03 | 6.03 | -3.67% | 55,484,500 |
| Mar 18, 2026 | 6.23 | 6.36 | 6.12 | 6.26 | 6.26 | 0.48% | 52,669,460 |
| Mar 17, 2026 | 6.39 | 6.49 | 6.21 | 6.23 | 6.23 | -2.50% | 63,056,020 |
| Mar 16, 2026 | 6.41 | 6.49 | 6.35 | 6.39 | 6.39 | -1.54% | 49,307,940 |
| Mar 13, 2026 | 6.71 | 6.75 | 6.46 | 6.49 | 6.49 | -3.13% | 62,989,870 |