Hsino Tower Group Co., Ltd. (SHA:601096)
China · Delayed Price · Currency is CNY 4.140
+0.060 (1.47%)
Jul 10, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.45 | 5.49 | 5.11 | 5.14 | 5.12 | -5.86% | 48,877,500 |
| May 20, 2026 | 5.59 | 5.61 | 5.43 | 5.46 | 5.43 | -2.85% | 30,061,160 |
| May 19, 2026 | 5.55 | 5.64 | 5.48 | 5.62 | 5.59 | 1.26% | 28,602,390 |
| May 18, 2026 | 5.53 | 5.65 | 5.50 | 5.55 | 5.52 | -0.54% | 26,008,670 |
| May 15, 2026 | 5.72 | 5.80 | 5.55 | 5.58 | 5.55 | -2.62% | 41,231,290 |
| May 14, 2026 | 6.01 | 6.05 | 5.72 | 5.73 | 5.70 | -4.82% | 56,108,530 |
| May 13, 2026 | 5.80 | 6.07 | 5.79 | 6.02 | 5.99 | 3.97% | 70,300,910 |
| May 12, 2026 | 5.71 | 5.89 | 5.66 | 5.79 | 5.76 | 0.87% | 57,507,690 |
| May 11, 2026 | 5.70 | 5.78 | 5.68 | 5.74 | 5.71 | 0.70% | 40,893,110 |
| May 8, 2026 | 5.71 | 5.72 | 5.63 | 5.70 | 5.67 | -1.04% | 33,982,120 |
| May 7, 2026 | 5.70 | 5.77 | 5.66 | 5.76 | 5.73 | 2.31% | 41,878,550 |
| May 6, 2026 | 5.55 | 5.65 | 5.54 | 5.63 | 5.60 | 1.26% | 30,607,370 |
| Apr 30, 2026 | 5.67 | 5.68 | 5.52 | 5.56 | 5.53 | -1.59% | 27,909,840 |
| Apr 29, 2026 | 5.45 | 5.67 | 5.41 | 5.65 | 5.62 | 4.63% | 42,883,730 |
| Apr 28, 2026 | 5.43 | 5.45 | 5.35 | 5.40 | 5.37 | -0.92% | 24,373,660 |