Skip to main content
China Hi-Tech Group Co., Ltd. (SHA:600730)
China flag China · Delayed Price · Currency is CNY
8.54
+0.41 (5.04%)
Apr 29, 2026, 3:00 PM CST

China Hi-Tech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.108.548.088.548.545.04%15,666,474
Apr 28, 20268.058.407.898.138.13-0.97%42,887,427
Apr 27, 20268.218.218.218.218.21--
Apr 24, 20268.318.478.058.218.21-3.98%28,819,814
Apr 23, 20268.928.928.508.558.55-4.36%22,906,976
Apr 22, 20268.639.178.638.948.941.48%23,205,070
Apr 21, 20268.359.098.358.818.815.51%34,723,070
Apr 20, 20268.608.738.268.358.35-2.91%20,556,800
Apr 17, 20268.758.808.388.608.60-2.27%20,977,300
Apr 16, 20268.749.058.678.808.800.80%13,273,878
Apr 15, 20268.909.098.688.738.73-1.69%14,095,868
Apr 14, 20269.069.148.758.888.88-1.99%21,279,000
Apr 13, 20269.199.288.979.069.06-2.58%14,148,120
Apr 10, 20269.099.499.019.309.303.45%23,654,500
Apr 9, 20269.229.228.888.998.99-2.60%14,655,900
Apr 8, 20268.919.418.919.239.231.10%15,905,413
Apr 7, 20268.989.288.979.139.130.66%8,415,500
Apr 3, 20269.079.258.859.079.072.02%12,162,200
Apr 2, 20269.239.308.818.898.89-3.68%10,726,690
Apr 1, 20269.019.429.019.239.234.29%14,613,680
Mar 31, 20269.219.228.848.858.85-2.43%12,640,580
Mar 30, 20269.469.499.059.079.07-4.12%12,192,700
Mar 27, 20269.209.529.109.469.462.27%10,316,690
Mar 26, 20269.239.529.079.259.250.33%15,218,390
Mar 25, 20268.889.398.879.229.223.71%16,017,600
Mar 24, 20268.498.908.408.898.897.11%16,164,400
Mar 23, 20268.808.828.208.308.30-6.74%15,716,060
Mar 20, 20269.039.238.888.908.900.23%14,940,700
Mar 19, 20269.029.078.858.888.88-2.20%9,673,300
Mar 18, 20269.009.128.969.089.080.33%8,458,800
Mar 17, 20269.379.408.999.059.05-3.52%12,160,100
Mar 16, 20269.399.629.009.389.381.41%16,071,230
Mar 13, 20269.489.609.239.259.25-2.53%9,244,347
Mar 12, 20269.609.729.459.499.49-1.25%6,797,595
Mar 11, 20269.889.889.539.619.61-1.33%7,360,053
Mar 10, 20269.519.759.519.749.742.96%7,844,546
Mar 9, 20269.659.759.389.469.46-4.25%10,342,600
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