Hsino Tower Group Co., Ltd. (SHA:601096)
China
· Delayed Price · Currency is CNY 5.65
+0.25 (4.63%)
Apr 29, 2026, 3:00 PM CST
Hsino Tower Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.45 | 5.67 | 5.41 | 5.65 | 5.65 | 4.63% | 42,883,730 |
| Apr 28, 2026 | 5.43 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 24,373,665 |
| Apr 27, 2026 | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -0.91% | 20,687,271 |
| Apr 24, 2026 | 5.57 | 5.60 | 5.48 | 5.50 | 5.50 | -1.43% | 22,684,166 |
| Apr 23, 2026 | 5.61 | 5.70 | 5.51 | 5.58 | 5.58 | -0.53% | 27,992,893 |
| Apr 22, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | -0.18% | 20,760,400 |
| Apr 21, 2026 | 5.65 | 5.66 | 5.51 | 5.62 | 5.62 | - | 29,564,400 |
| Apr 20, 2026 | 5.52 | 5.63 | 5.51 | 5.62 | 5.62 | 1.44% | 29,765,400 |
| Apr 17, 2026 | 5.54 | 5.58 | 5.48 | 5.54 | 5.54 | -0.54% | 24,250,685 |
| Apr 16, 2026 | 5.55 | 5.57 | 5.44 | 5.57 | 5.57 | 0.36% | 29,033,093 |
| Apr 15, 2026 | 5.53 | 5.66 | 5.49 | 5.55 | 5.55 | 0.73% | 37,013,500 |
| Apr 14, 2026 | 5.55 | 5.58 | 5.47 | 5.51 | 5.51 | -0.36% | 28,582,687 |
| Apr 13, 2026 | 5.69 | 5.69 | 5.49 | 5.53 | 5.53 | -3.32% | 45,083,057 |
| Apr 10, 2026 | 5.80 | 5.81 | 5.71 | 5.72 | 5.72 | -0.17% | 24,026,120 |
| Apr 9, 2026 | 5.71 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 22,313,970 |
| Apr 8, 2026 | 5.69 | 5.77 | 5.65 | 5.75 | 5.75 | 3.23% | 29,827,760 |
| Apr 7, 2026 | 5.50 | 5.60 | 5.46 | 5.57 | 5.57 | 2.20% | 29,433,900 |
| Apr 3, 2026 | 5.61 | 5.62 | 5.44 | 5.45 | 5.45 | -2.85% | 29,814,549 |
| Apr 2, 2026 | 5.66 | 5.77 | 5.55 | 5.61 | 5.61 | -1.58% | 27,384,960 |
| Apr 1, 2026 | 5.73 | 5.77 | 5.63 | 5.70 | 5.70 | 1.42% | 26,221,758 |
| Mar 31, 2026 | 5.70 | 5.78 | 5.61 | 5.62 | 5.62 | -1.40% | 27,948,550 |
| Mar 30, 2026 | 5.74 | 5.74 | 5.51 | 5.70 | 5.70 | -1.38% | 42,168,630 |
| Mar 27, 2026 | 5.65 | 5.83 | 5.57 | 5.78 | 5.78 | 1.23% | 31,086,290 |
| Mar 26, 2026 | 5.90 | 5.92 | 5.66 | 5.71 | 5.71 | -3.06% | 34,705,490 |
| Mar 25, 2026 | 5.86 | 5.97 | 5.86 | 5.89 | 5.89 | 1.03% | 43,016,490 |
| Mar 24, 2026 | 5.78 | 5.84 | 5.64 | 5.83 | 5.83 | 3.19% | 46,726,530 |
| Mar 23, 2026 | 5.76 | 5.92 | 5.58 | 5.65 | 5.65 | -3.91% | 54,325,670 |
| Mar 20, 2026 | 6.02 | 6.10 | 5.88 | 5.88 | 5.88 | -2.49% | 43,128,470 |
| Mar 19, 2026 | 6.16 | 6.21 | 5.97 | 6.03 | 6.03 | -3.67% | 55,484,500 |
| Mar 18, 2026 | 6.23 | 6.36 | 6.12 | 6.26 | 6.26 | 0.48% | 52,669,466 |
| Mar 17, 2026 | 6.39 | 6.49 | 6.21 | 6.23 | 6.23 | -2.50% | 63,056,020 |
| Mar 16, 2026 | 6.41 | 6.49 | 6.35 | 6.39 | 6.39 | -1.54% | 49,307,940 |
| Mar 13, 2026 | 6.71 | 6.75 | 6.46 | 6.49 | 6.49 | -3.13% | 62,989,878 |
| Mar 12, 2026 | 6.90 | 6.92 | 6.64 | 6.70 | 6.70 | -2.90% | 82,112,696 |
| Mar 11, 2026 | 7.00 | 7.02 | 6.83 | 6.90 | 6.90 | -1.57% | 102,851,400 |
| Mar 10, 2026 | 7.07 | 7.36 | 6.95 | 7.01 | 7.01 | -0.71% | 153,591,900 |
| 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 |