Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 4.150
-0.070 (-1.66%)
Sep 11, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.21 | 4.21 | 4.11 | 4.15 | 4.15 | -1.66% | 21,868,190 |
| Sep 10, 2026 | 4.19 | 4.25 | 4.14 | 4.22 | 4.22 | 0.48% | 18,314,190 |
| Sep 9, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | - | 12,243,200 |
| Sep 8, 2026 | 4.18 | 4.20 | 4.15 | 4.20 | 4.20 | 0.72% | 12,672,900 |
| Sep 7, 2026 | 4.19 | 4.20 | 4.14 | 4.17 | 4.17 | -0.48% | 13,540,596 |
| Sep 4, 2026 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | 0.72% | 17,892,235 |
| Sep 3, 2026 | 4.17 | 4.22 | 4.15 | 4.16 | 4.16 | -0.48% | 12,115,770 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.95% | 15,016,170 |
| Sep 1, 2026 | 4.18 | 4.23 | 4.17 | 4.22 | 4.22 | 0.48% | 15,589,259 |
| Aug 31, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.94% | 15,248,300 |
| Aug 28, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 0.71% | 12,543,800 |
| Aug 27, 2026 | 4.24 | 4.25 | 4.16 | 4.21 | 4.21 | -0.47% | 15,096,032 |
| Aug 26, 2026 | 4.21 | 4.27 | 4.19 | 4.23 | 4.23 | 0.48% | 12,392,800 |
| Aug 25, 2026 | 4.14 | 4.24 | 4.13 | 4.21 | 4.21 | 1.45% | 18,414,392 |
| Aug 24, 2026 | 4.11 | 4.16 | 4.09 | 4.15 | 4.15 | 0.97% | 15,977,009 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.07 | 4.11 | 4.11 | -0.48% | 13,579,270 |
| Aug 20, 2026 | 4.25 | 4.30 | 4.10 | 4.13 | 4.13 | -0.72% | 29,602,300 |
| Aug 19, 2026 | 4.24 | 4.27 | 4.14 | 4.16 | 4.16 | -2.35% | 21,738,500 |
| Aug 18, 2026 | 4.31 | 4.34 | 4.25 | 4.26 | 4.26 | -1.62% | 15,498,100 |
| Aug 17, 2026 | 4.22 | 4.34 | 4.20 | 4.33 | 4.33 | 1.88% | 18,099,800 |
| Aug 14, 2026 | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | -1.62% | 19,906,310 |
| Aug 13, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.69% | 25,042,600 |
| Aug 12, 2026 | 4.31 | 4.37 | 4.30 | 4.35 | 4.35 | 0.69% | 14,831,090 |
| Aug 11, 2026 | 4.37 | 4.37 | 4.29 | 4.32 | 4.32 | -1.14% | 16,827,900 |
| Aug 10, 2026 | 4.33 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 23,833,430 |
| Aug 7, 2026 | 4.38 | 4.39 | 4.26 | 4.31 | 4.31 | -2.71% | 28,279,370 |
| Aug 6, 2026 | 4.43 | 4.49 | 4.34 | 4.43 | 4.43 | -0.45% | 28,547,300 |
| Aug 5, 2026 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | -0.89% | 29,045,500 |
| Aug 4, 2026 | 4.55 | 4.57 | 4.46 | 4.49 | 4.49 | -0.22% | 23,081,300 |
| Aug 3, 2026 | 4.36 | 4.52 | 4.34 | 4.50 | 4.50 | 3.69% | 30,978,620 |
| Jul 31, 2026 | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | 0.46% | 21,371,571 |
| Jul 30, 2026 | 4.34 | 4.43 | 4.30 | 4.32 | 4.32 | -0.46% | 28,426,998 |
| Jul 29, 2026 | 4.19 | 4.37 | 4.18 | 4.34 | 4.34 | 4.08% | 36,165,600 |
| Jul 28, 2026 | 4.15 | 4.21 | 4.13 | 4.17 | 4.17 | -0.24% | 19,931,400 |
| Jul 27, 2026 | 4.05 | 4.19 | 4.05 | 4.18 | 4.18 | 2.70% | 33,143,721 |
| Jul 24, 2026 | 4.20 | 4.28 | 4.06 | 4.07 | 4.07 | -6.86% | 57,230,930 |
| Jul 23, 2026 | 4.12 | 4.39 | 4.11 | 4.37 | 4.37 | 5.56% | 55,754,064 |
| Jul 22, 2026 | 4.14 | 4.17 | 4.09 | 4.14 | 4.14 | -0.48% | 23,968,804 |
| Jul 21, 2026 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | 0.48% | 28,481,765 |
| Jul 20, 2026 | 4.14 | 4.25 | 4.06 | 4.14 | 4.14 | 0.49% | 35,445,532 |
| Jul 17, 2026 | 4.12 | 4.20 | 4.09 | 4.12 | 4.12 | -0.24% | 35,881,773 |
| Jul 16, 2026 | 4.16 | 4.19 | 4.09 | 4.13 | 4.13 | -0.72% | 18,951,179 |
| Jul 15, 2026 | 4.10 | 4.20 | 4.07 | 4.16 | 4.16 | 1.46% | 18,893,064 |
| Jul 14, 2026 | 4.04 | 4.10 | 4.01 | 4.10 | 4.10 | 1.74% | 18,507,688 |
| Jul 13, 2026 | 4.16 | 4.19 | 4.02 | 4.03 | 4.03 | -2.66% | 21,403,630 |
| Jul 10, 2026 | 4.08 | 4.22 | 4.03 | 4.14 | 4.14 | 1.47% | 26,638,804 |
| Jul 9, 2026 | 4.09 | 4.13 | 3.99 | 4.08 | 4.08 | -0.73% | 23,093,300 |
| Jul 8, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -1.44% | 16,415,500 |
| Jul 7, 2026 | 4.29 | 4.32 | 4.17 | 4.17 | 4.17 | -3.02% | 21,874,100 |
| Jul 6, 2026 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | -2.05% | 24,012,870 |