Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 4.340
+0.020 (0.46%)
Jul 31, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.30 | 4.41 | 4.29 | 4.39 | 4.39 | 2.33% | 26,599,222 |
| Jul 2, 2026 | 4.27 | 4.40 | 4.26 | 4.29 | 4.29 | -0.23% | 30,450,256 |
| Jul 1, 2026 | 4.34 | 4.35 | 4.22 | 4.30 | 4.30 | -0.92% | 30,416,575 |
| Jun 30, 2026 | 4.30 | 4.37 | 4.29 | 4.34 | 4.34 | 0.23% | 20,259,970 |
| Jun 29, 2026 | 4.31 | 4.39 | 4.23 | 4.33 | 4.33 | -1.14% | 25,601,650 |
| Jun 26, 2026 | 4.48 | 4.63 | 4.35 | 4.38 | 4.38 | -1.35% | 34,951,630 |
| Jun 25, 2026 | 4.48 | 4.60 | 4.42 | 4.44 | 4.44 | -1.33% | 28,578,300 |
| Jun 24, 2026 | 4.56 | 4.60 | 4.45 | 4.50 | 4.50 | -1.96% | 25,032,300 |
| Jun 23, 2026 | 4.66 | 4.69 | 4.57 | 4.59 | 4.59 | -2.13% | 21,161,800 |
| Jun 22, 2026 | 4.62 | 4.69 | 4.47 | 4.69 | 4.69 | 1.74% | 28,113,806 |
| Jun 18, 2026 | 4.66 | 4.68 | 4.59 | 4.61 | 4.61 | -1.28% | 19,779,030 |
| Jun 17, 2026 | 4.75 | 4.78 | 4.64 | 4.67 | 4.67 | -2.10% | 23,303,480 |
| Jun 16, 2026 | 4.74 | 4.82 | 4.66 | 4.77 | 4.77 | 1.49% | 29,440,450 |
| Jun 15, 2026 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | 2.17% | 29,229,407 |
| Jun 12, 2026 | 4.65 | 4.68 | 4.56 | 4.60 | 4.60 | -0.43% | 34,464,855 |
| Jun 11, 2026 | 4.76 | 4.79 | 4.57 | 4.62 | 4.62 | -3.75% | 37,849,878 |
| Jun 10, 2026 | 4.70 | 4.93 | 4.67 | 4.80 | 4.80 | 1.05% | 44,953,390 |
| Jun 9, 2026 | 4.85 | 5.02 | 4.67 | 4.75 | 4.75 | 1.76% | 44,341,691 |
| Jun 8, 2026 | 4.74 | 4.78 | 4.61 | 4.69 | 4.67 | -2.49% | 29,242,300 |
| Jun 5, 2026 | 4.85 | 4.89 | 4.75 | 4.81 | 4.79 | -0.82% | 20,538,940 |
| Jun 4, 2026 | 4.91 | 4.95 | 4.82 | 4.85 | 4.83 | -1.42% | 22,632,020 |
| Jun 3, 2026 | 4.97 | 5.00 | 4.88 | 4.92 | 4.90 | -0.81% | 20,030,570 |
| Jun 2, 2026 | 5.10 | 5.11 | 4.91 | 4.96 | 4.94 | -2.36% | 23,235,430 |
| Jun 1, 2026 | 5.05 | 5.13 | 5.02 | 5.08 | 5.06 | 0.59% | 18,534,960 |
| May 29, 2026 | 5.17 | 5.17 | 5.04 | 5.05 | 5.03 | -2.13% | 24,640,220 |
| May 28, 2026 | 5.10 | 5.22 | 5.07 | 5.16 | 5.14 | 0.98% | 20,039,610 |
| May 27, 2026 | 5.10 | 5.24 | 5.08 | 5.11 | 5.09 | -0.97% | 20,404,690 |
| May 26, 2026 | 5.23 | 5.24 | 5.08 | 5.16 | 5.14 | -1.90% | 22,658,800 |
| May 25, 2026 | 5.25 | 5.36 | 5.22 | 5.26 | 5.24 | 1.35% | 24,025,960 |
| May 22, 2026 | 5.14 | 5.24 | 5.06 | 5.19 | 5.17 | 0.97% | 22,625,420 |