Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 3.970
+0.050 (1.28%)
Sep 30, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,412,990 |
| 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% | 12,582,450 |
| Sep 17, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.08 | -0.73% | 12,377,880 |
| 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 |
| Aug 10, 2026 | 4.33 | 4.38 | 4.30 | 4.37 | 4.35 | 1.39% | 23,833,431 |
| Aug 7, 2026 | 4.38 | 4.39 | 4.26 | 4.31 | 4.29 | -2.71% | 28,279,378 |
| Aug 6, 2026 | 4.43 | 4.49 | 4.34 | 4.43 | 4.41 | -0.45% | 28,547,300 |
| Aug 5, 2026 | 4.50 | 4.51 | 4.40 | 4.45 | 4.43 | -0.89% | 29,045,500 |
| Aug 4, 2026 | 4.55 | 4.57 | 4.46 | 4.49 | 4.46 | -0.22% | 23,081,300 |
| Aug 3, 2026 | 4.36 | 4.52 | 4.34 | 4.50 | 4.47 | 3.69% | 30,978,629 |
| Jul 31, 2026 | 4.32 | 4.39 | 4.31 | 4.34 | 4.32 | 0.46% | 21,371,571 |
| Jul 30, 2026 | 4.34 | 4.43 | 4.30 | 4.32 | 4.30 | -0.46% | 28,426,998 |
| Jul 29, 2026 | 4.19 | 4.37 | 4.18 | 4.34 | 4.32 | 4.08% | 36,165,600 |
| Jul 28, 2026 | 4.15 | 4.21 | 4.13 | 4.17 | 4.15 | -0.24% | 19,931,400 |
| Jul 27, 2026 | 4.05 | 4.19 | 4.05 | 4.18 | 4.16 | 2.70% | 33,143,721 |
| Jul 24, 2026 | 4.20 | 4.28 | 4.06 | 4.07 | 4.05 | -6.86% | 57,230,936 |
| Jul 23, 2026 | 4.12 | 4.39 | 4.11 | 4.37 | 4.35 | 5.56% | 55,754,064 |
| Jul 22, 2026 | 4.14 | 4.17 | 4.09 | 4.14 | 4.12 | -0.48% | 23,968,804 |