Skip to main content
China Hi-Tech Group Co., Ltd. (SHA:600730)
China flag China · Delayed Price · Currency is CNY
9.46
-0.42 (-4.25%)
At close: Mar 9, 2026

China Hi-Tech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.659.759.389.47--4.15%9,731,900
Mar 6, 20269.699.949.619.889.881.96%6,619,100
Mar 5, 20269.589.829.589.699.691.15%7,170,742
Mar 4, 20269.309.779.249.589.580.42%8,220,601
Mar 3, 20269.9910.079.539.549.54-4.89%15,732,120
Mar 2, 202610.2110.339.9010.0310.03-4.48%22,002,000
Feb 27, 202610.3810.5010.2410.5010.501.06%12,090,980
Feb 26, 202610.4010.5910.3010.3910.39-0.38%11,956,900
Feb 25, 202610.2010.5410.1910.4310.431.36%12,375,820
Feb 24, 202610.4810.5510.2010.2910.29-1.72%16,515,962
Feb 13, 202610.3610.7010.2010.4710.473.46%21,342,200
Feb 12, 202610.2810.3410.1010.1210.12-1.46%12,334,910
Feb 11, 202610.4410.5810.2510.2710.27-1.53%12,597,900
Feb 10, 202610.5310.5610.3510.4310.43-1.04%11,276,890
Feb 9, 202610.6210.7310.3610.5410.54-0.66%13,080,410
Feb 6, 202610.5910.7810.4610.6110.61-0.19%17,810,504
Feb 5, 202610.2510.6610.1010.6310.634.11%27,010,800
Feb 4, 202610.1910.4210.1010.2110.210.20%16,726,090
Feb 3, 202610.1110.289.9610.1910.192.93%19,776,650
Feb 2, 20269.4010.269.409.909.90-5.17%40,520,680
Jan 30, 202610.5010.6410.3210.4410.44-1.42%14,841,050
Jan 29, 202610.5510.9110.2910.5910.59-0.09%25,136,188
Jan 28, 202610.5110.7810.2310.6010.600.66%25,651,340
Jan 27, 202610.5010.6010.1410.5310.530.29%21,969,070
Jan 26, 202611.1911.2610.3910.5010.50-6.00%42,040,270
Jan 23, 202611.2111.2711.0711.1711.17-0.27%22,634,110
Jan 22, 202611.1111.2711.1011.2011.200.45%18,882,670
Jan 21, 202611.2211.2911.0511.1511.15-1.24%19,584,080
Jan 20, 202611.1911.4511.0011.2911.290.89%27,060,950
Jan 19, 202611.5611.7011.1311.1911.19-3.28%34,244,630
Jan 16, 202611.4411.9011.3811.5711.571.14%38,173,188
Jan 15, 202611.4511.5111.2311.4411.44-0.09%27,662,721
Jan 14, 202611.8911.9511.3511.4511.45-3.78%57,790,630
Jan 13, 202612.6213.0511.8911.9011.90-5.78%51,790,770
Jan 12, 202612.5513.1712.4912.6312.631.12%52,886,890
Jan 9, 202612.7112.8812.3412.4912.49-1.65%42,952,077
Jan 8, 202612.1613.1512.1412.7012.702.67%48,633,638
Jan 7, 202612.0112.6911.8812.3712.373.00%48,268,940
Jan 6, 202611.7512.1011.5412.0112.012.21%44,763,900
Jan 5, 202610.9412.0310.8911.7511.757.40%65,317,470
Dec 31, 202511.0011.1710.6710.9410.940.27%38,564,090
Dec 30, 202511.2611.3610.8610.9110.91-2.76%41,039,760
Dec 29, 202511.7911.8011.1211.2211.22-4.67%50,756,320
Dec 26, 202511.8412.3711.4711.7711.77-2.57%69,311,680
Dec 25, 202511.5012.2211.4112.0812.082.55%76,068,990
Dec 24, 202511.6012.3811.6011.7811.78-8.61%120,152,348
Dec 23, 202512.8912.8912.8912.8912.89-9.99%4,678,600
Dec 22, 202515.0015.0014.3214.3214.32-9.99%15,456,700
Dec 12, 202514.4515.9114.3515.9115.9110.03%77,964,300
Dec 11, 202513.7514.8013.5814.4614.464.86%50,355,360
Dec 10, 202512.9913.8112.9013.7913.796.57%42,082,430
Dec 9, 202512.7413.3512.6212.9412.940.62%36,051,760
Dec 8, 202513.8813.8912.5412.8612.86-6.68%60,675,620
Dec 5, 202513.6914.0413.1913.7813.782.00%56,659,844
Dec 4, 202512.4113.7012.4013.5113.518.25%57,542,256
Dec 3, 202512.3912.8712.1812.4812.480.89%38,421,570
Dec 2, 202512.8913.4611.8012.3712.37-4.85%69,476,120
Dec 1, 202512.5813.0612.2813.0013.003.09%73,145,530
Nov 28, 202511.4812.6111.4312.6112.6110.03%78,409,388
Nov 27, 202510.7611.4610.7111.4611.465.33%53,069,432
Nov 26, 202510.6211.2910.5610.8810.883.52%50,837,744
Nov 25, 202510.4510.8410.3110.5110.510.57%42,609,200
Nov 24, 20259.7010.629.7010.4510.458.29%60,353,050
Nov 21, 202510.0510.119.659.659.65-4.93%18,696,800
Nov 20, 202510.4010.5910.0810.1510.15-1.46%18,866,740
Nov 19, 202510.0610.709.9810.3010.302.28%29,850,920
Nov 18, 202510.0510.109.9210.0710.07-0.49%11,034,420
Nov 17, 20259.9910.279.9010.1210.120.60%15,444,330
Nov 14, 202510.0810.189.9110.0610.06-0.49%18,166,800
Nov 13, 20259.3910.229.2710.1110.117.67%33,033,130
Nov 12, 20259.269.489.159.399.392.51%16,277,460
Nov 11, 20259.209.439.129.169.16-0.65%15,651,460
Nov 10, 20259.609.809.159.229.22-4.36%24,340,000
Nov 7, 20259.819.869.419.649.64-2.43%24,483,130
Nov 6, 202510.1110.259.809.889.88-2.27%25,561,500
Nov 5, 202510.0810.4610.0310.1110.11-0.79%15,336,900
Nov 4, 202510.1810.2810.1010.1910.190.10%11,860,200
Nov 3, 202510.1910.3210.0610.1810.18-1.36%13,407,710
Oct 31, 202510.1510.4510.0010.3210.320.68%23,932,310
Oct 30, 202510.1410.3510.0310.2510.251.08%20,435,250
Oct 29, 20259.8910.379.7710.1410.143.58%26,202,340
Oct 28, 20259.809.889.539.799.79-0.10%20,161,400
Oct 27, 20259.9810.089.419.809.80-2.20%30,844,600
Oct 24, 20259.9810.139.7410.0210.020.30%20,784,840
Oct 23, 20259.9810.189.699.999.990.10%28,731,500
Oct 22, 20259.5110.099.519.989.985.05%35,447,300
Oct 21, 20258.799.608.759.509.508.08%30,967,010
Oct 20, 20258.909.058.738.798.79-2.33%16,605,600
Oct 17, 20258.939.248.729.009.001.01%28,658,070
Oct 16, 20258.578.978.528.918.914.82%30,008,100
Oct 15, 20258.018.548.008.508.505.20%23,298,290
Oct 14, 20258.488.538.018.088.08-4.04%17,924,390
Oct 13, 20257.808.587.788.428.422.43%26,760,260
Oct 10, 20258.348.488.188.228.22-2.03%17,405,860
Oct 9, 20258.618.708.358.398.39-3.34%27,965,520
Sep 30, 20258.818.958.508.688.68-2.36%36,348,430
Sep 29, 20259.879.898.878.898.89-9.75%44,441,290
Sep 26, 202510.0110.139.639.859.85-1.60%23,661,240
Sep 25, 20259.8710.299.8010.0110.010.30%22,332,940
Sep 24, 20259.8110.059.609.989.981.01%20,166,400