Hsino Tower Group Co., Ltd. (SHA:601096)
China
· Delayed Price · Currency is CNY 7.06
+0.35 (5.22%)
Mar 9, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 7.07 | 6.65 | 7.06 | 7.06 | 5.22% | 175,208,495 |
| Mar 6, 2026 | 6.59 | 6.99 | 6.58 | 6.71 | 6.71 | 2.76% | 159,101,700 |
| Mar 5, 2026 | 6.52 | 6.81 | 6.44 | 6.53 | 6.53 | 3.98% | 182,828,300 |
| Mar 4, 2026 | 5.60 | 6.28 | 5.56 | 6.28 | 6.28 | 9.98% | 164,625,200 |
| Mar 3, 2026 | 6.11 | 6.14 | 5.71 | 5.71 | 5.71 | -6.70% | 105,848,500 |
| Mar 2, 2026 | 6.05 | 6.30 | 6.05 | 6.12 | 6.12 | -2.24% | 89,208,170 |
| Feb 27, 2026 | 6.45 | 6.45 | 6.15 | 6.26 | 6.26 | -7.12% | 161,000,500 |
| Feb 26, 2026 | 6.41 | 7.00 | 6.19 | 6.74 | 6.74 | 5.97% | 183,339,188 |
| Feb 25, 2026 | 6.13 | 6.39 | 6.08 | 6.36 | 6.36 | 3.92% | 114,527,237 |
| Feb 24, 2026 | 6.06 | 6.30 | 6.02 | 6.12 | 6.12 | 2.17% | 105,474,456 |
| Feb 13, 2026 | 5.90 | 6.09 | 5.79 | 5.99 | 5.99 | 0.67% | 91,118,970 |
| Feb 12, 2026 | 5.92 | 6.08 | 5.73 | 5.95 | 5.95 | 2.06% | 98,527,240 |
| Feb 11, 2026 | 5.85 | 6.01 | 5.79 | 5.83 | 5.83 | -1.52% | 73,524,890 |
| Feb 10, 2026 | 6.10 | 6.16 | 5.88 | 5.92 | 5.92 | -0.34% | 98,337,910 |
| Feb 9, 2026 | 5.92 | 6.07 | 5.81 | 5.94 | 5.94 | 1.89% | 119,648,800 |
| Feb 6, 2026 | 5.63 | 6.06 | 5.63 | 5.83 | 5.83 | -1.02% | 151,274,500 |
| Feb 5, 2026 | 6.28 | 6.56 | 5.85 | 5.89 | 5.89 | -4.85% | 202,374,531 |
| Feb 4, 2026 | 5.70 | 6.19 | 5.64 | 6.19 | 6.19 | 9.95% | 99,929,070 |
| Feb 3, 2026 | 5.50 | 5.68 | 5.44 | 5.63 | 5.63 | 1.99% | 146,508,400 |
| Feb 2, 2026 | 5.26 | 5.63 | 5.22 | 5.52 | 5.52 | 3.95% | 153,194,400 |
| Jan 30, 2026 | 5.40 | 5.41 | 5.13 | 5.31 | 5.31 | -3.45% | 111,065,300 |
| Jan 29, 2026 | 5.35 | 5.54 | 5.33 | 5.50 | 5.50 | 2.42% | 134,761,900 |
| Jan 28, 2026 | 5.30 | 5.50 | 5.27 | 5.37 | 5.37 | 0.75% | 99,897,510 |
| Jan 27, 2026 | 5.32 | 5.40 | 5.19 | 5.33 | 5.33 | 0.19% | 89,116,670 |
| Jan 26, 2026 | 5.29 | 5.45 | 5.26 | 5.32 | 5.32 | 1.14% | 122,252,000 |
| Jan 23, 2026 | 5.07 | 5.49 | 5.05 | 5.26 | 5.26 | 3.14% | 159,761,600 |
| Jan 22, 2026 | 5.18 | 5.34 | 5.04 | 5.10 | 5.10 | -1.35% | 132,177,100 |
| Jan 21, 2026 | 5.46 | 5.51 | 5.11 | 5.17 | 5.17 | -5.48% | 187,872,031 |
| Jan 20, 2026 | 5.40 | 5.84 | 5.31 | 5.47 | 5.47 | 3.01% | 326,507,700 |
| Jan 19, 2026 | 4.83 | 5.31 | 4.78 | 5.31 | 5.31 | 9.94% | 191,388,300 |
| Jan 16, 2026 | 4.56 | 4.83 | 4.54 | 4.83 | 4.83 | 10.02% | 164,488,011 |
| Jan 15, 2026 | 4.31 | 4.39 | 4.30 | 4.39 | 4.39 | 1.62% | 27,176,970 |
| Jan 14, 2026 | 4.33 | 4.39 | 4.27 | 4.32 | 4.32 | -0.92% | 33,892,960 |
| Jan 13, 2026 | 4.35 | 4.39 | 4.30 | 4.36 | 4.36 | - | 34,349,630 |
| Jan 12, 2026 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 0.93% | 26,423,846 |
| Jan 9, 2026 | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | 0.70% | 19,931,400 |
| Jan 8, 2026 | 4.24 | 4.30 | 4.24 | 4.29 | 4.29 | 0.94% | 22,551,900 |
| Jan 7, 2026 | 4.23 | 4.26 | 4.21 | 4.25 | 4.25 | 0.47% | 25,414,980 |
| Jan 6, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 0.95% | 17,361,910 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.96% | 15,764,910 |
| Dec 31, 2025 | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 15,671,850 |
| Dec 30, 2025 | 4.18 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 14,470,700 |
| Dec 29, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 16,574,490 |
| Dec 26, 2025 | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | 0.24% | 15,593,900 |
| Dec 25, 2025 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | 0.48% | 12,912,500 |
| Dec 24, 2025 | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | 1.20% | 14,443,490 |
| Dec 23, 2025 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.72% | 12,402,694 |
| Dec 22, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 16,197,580 |
| Dec 19, 2025 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 1.20% | 16,088,210 |
| Dec 18, 2025 | 4.15 | 4.20 | 4.13 | 4.17 | 4.17 | - | 14,510,380 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.12 | 4.17 | 4.17 | -0.48% | 18,884,200 |
| Dec 16, 2025 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -1.41% | 17,943,060 |
| Dec 15, 2025 | 4.21 | 4.30 | 4.21 | 4.25 | 4.25 | 0.71% | 19,194,270 |
| Dec 12, 2025 | 4.15 | 4.27 | 4.13 | 4.22 | 4.22 | 1.69% | 27,875,590 |
| Dec 11, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 0.48% | 15,178,490 |
| Dec 10, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.96% | 14,387,900 |
| Dec 9, 2025 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | -0.95% | 14,413,310 |
| Dec 8, 2025 | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -1.41% | 23,875,010 |
| Dec 5, 2025 | 4.16 | 4.27 | 4.13 | 4.27 | 4.27 | 2.89% | 31,321,520 |
| Dec 4, 2025 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | - | 10,155,620 |
| Dec 3, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | -0.24% | 14,673,975 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | 0.48% | 19,711,900 |
| Dec 1, 2025 | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | 0.24% | 19,408,640 |
| Nov 28, 2025 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | 0.98% | 15,404,790 |
| Nov 27, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.97% | 18,942,840 |
| Nov 26, 2025 | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.48% | 22,440,240 |
| Nov 25, 2025 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 21,202,510 |
| Nov 24, 2025 | 4.15 | 4.17 | 4.09 | 4.13 | 4.13 | -0.24% | 26,690,490 |
| Nov 21, 2025 | 4.34 | 4.35 | 4.13 | 4.14 | 4.14 | -4.83% | 39,917,140 |
| Nov 20, 2025 | 4.41 | 4.43 | 4.34 | 4.35 | 4.35 | -1.36% | 20,359,370 |
| Nov 19, 2025 | 4.50 | 4.51 | 4.39 | 4.41 | 4.41 | -1.78% | 20,146,600 |
| Nov 18, 2025 | 4.60 | 4.61 | 4.46 | 4.49 | 4.49 | -2.39% | 25,918,320 |
| Nov 17, 2025 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | - | 24,044,850 |
| Nov 14, 2025 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 22,583,740 |
| Nov 13, 2025 | 4.63 | 4.69 | 4.60 | 4.68 | 4.68 | 1.08% | 25,197,050 |
| Nov 12, 2025 | 4.72 | 4.74 | 4.62 | 4.63 | 4.63 | -2.32% | 37,575,480 |
| Nov 11, 2025 | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | 0.85% | 40,167,090 |
| Nov 10, 2025 | 4.73 | 4.76 | 4.61 | 4.70 | 4.70 | 0.21% | 55,691,540 |
| Nov 7, 2025 | 4.59 | 4.77 | 4.54 | 4.69 | 4.69 | 1.96% | 58,067,210 |
| Nov 6, 2025 | 4.64 | 4.67 | 4.58 | 4.60 | 4.60 | - | 65,374,810 |
| Nov 5, 2025 | 4.44 | 4.65 | 4.40 | 4.60 | 4.60 | 2.91% | 72,408,310 |
| Nov 4, 2025 | 4.43 | 4.50 | 4.42 | 4.47 | 4.47 | 1.13% | 39,620,320 |
| Nov 3, 2025 | 4.35 | 4.43 | 4.33 | 4.42 | 4.42 | 1.61% | 23,821,510 |
| Oct 31, 2025 | 4.44 | 4.45 | 4.35 | 4.35 | 4.35 | -1.36% | 23,268,300 |
| Oct 30, 2025 | 4.38 | 4.48 | 4.37 | 4.41 | 4.41 | 0.46% | 30,115,170 |
| Oct 29, 2025 | 4.32 | 4.41 | 4.30 | 4.39 | 4.39 | 1.15% | 27,519,880 |
| Oct 28, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.14% | 24,167,000 |
| Oct 27, 2025 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | 1.15% | 25,537,130 |
| Oct 24, 2025 | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | -0.69% | 16,196,800 |
| Oct 23, 2025 | 4.33 | 4.37 | 4.29 | 4.37 | 4.37 | 0.46% | 16,696,700 |
| Oct 22, 2025 | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -0.46% | 18,579,900 |
| Oct 21, 2025 | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | 1.39% | 23,878,700 |
| Oct 20, 2025 | 4.35 | 4.37 | 4.29 | 4.31 | 4.31 | -0.92% | 17,464,400 |
| Oct 17, 2025 | 4.44 | 4.46 | 4.32 | 4.35 | 4.35 | -2.25% | 25,349,980 |
| Oct 16, 2025 | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | -0.45% | 17,384,200 |
| Oct 15, 2025 | 4.42 | 4.47 | 4.41 | 4.47 | 4.47 | 1.13% | 21,394,800 |
| Oct 14, 2025 | 4.38 | 4.50 | 4.37 | 4.42 | 4.42 | 0.91% | 35,624,780 |
| Oct 13, 2025 | 4.30 | 4.39 | 4.27 | 4.38 | 4.38 | - | 24,852,410 |
| Oct 10, 2025 | 4.29 | 4.40 | 4.28 | 4.38 | 4.38 | 1.62% | 27,399,860 |
| Oct 9, 2025 | 4.25 | 4.32 | 4.23 | 4.31 | 4.31 | 1.65% | 27,078,940 |