China Hi-Tech Group Co.Ltd. Class A 600730
SSE · China · Transportation
CNY 8.55+0.14 (+1.66%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.55 | +1.66% | CNY 8.54 | CNY 8.68 | CNY 8.45 | 6.32M |
| 2026-09-29 | CNY 8.41 | -1.29% | CNY 8.48 | CNY 8.65 | CNY 8.41 | 5.48M |
| 2026-09-28 | CNY 8.52 | -4.38% | CNY 8.92 | CNY 8.92 | CNY 8.47 | 7.75M |
| 2026-09-24 | CNY 8.91 | -4.09% | CNY 9.23 | CNY 9.36 | CNY 8.90 |
| 6.30M |
| 2026-09-23 | CNY 9.29 | -0.21% | CNY 9.02 | CNY 9.48 | CNY 8.90 | 10.33M |
| 2026-09-22 | CNY 9.31 | 0.00% | CNY 9.31 | CNY 9.50 | CNY 9.14 | 10.23M |
| 2026-09-21 | CNY 9.31 | +2.20% | CNY 8.79 | CNY 9.44 | CNY 8.78 | 14.41M |
| 2026-09-18 | CNY 9.11 | +9.89% | CNY 8.30 | CNY 9.12 | CNY 8.22 | 18.62M |
| 2026-09-17 | CNY 8.29 | +1.22% | CNY 8.25 | CNY 8.58 | CNY 8.20 | 8.96M |
| 2026-09-16 | CNY 8.19 | -0.36% | CNY 8.10 | CNY 8.29 | CNY 8.03 | 7.31M |
| 2026-09-15 | CNY 8.22 | -1.91% | CNY 8.47 | CNY 8.52 | CNY 8.13 | 8.38M |
| 2026-09-14 | CNY 8.38 | -4.99% | CNY 8.66 | CNY 8.70 | CNY 8.29 | 12.37M |
| 2026-09-11 | CNY 8.82 | -2.86% | CNY 9.08 | CNY 9.08 | CNY 8.77 | 8.08M |
| 2026-09-10 | CNY 9.08 | -3.40% | CNY 9.41 | CNY 9.45 | CNY 9.04 | 8.14M |
| 2026-09-09 | CNY 9.40 | -1.67% | CNY 9.56 | CNY 9.59 | CNY 9.38 | 5.43M |
| 2026-09-08 | CNY 9.56 | +0.74% | CNY 9.49 | CNY 9.86 | CNY 9.42 | 8.46M |
| 2026-09-07 | CNY 9.49 | +0.32% | CNY 9.46 | CNY 9.65 | CNY 9.30 | 5.63M |
| 2026-09-04 | CNY 9.46 | -1.15% | CNY 9.55 | CNY 9.73 | CNY 9.46 | 7.79M |
| 2026-09-03 | CNY 9.57 | -5.62% | CNY 9.92 | CNY 10.11 | CNY 9.57 | 10.67M |
| 2026-09-02 | CNY 10.14 | +7.07% | CNY 9.27 | CNY 10.42 | CNY 9.11 | 15.92M |
| 2026-09-01 | CNY 9.47 | -5.96% | CNY 10.00 | CNY 10.05 | CNY 9.16 | 14.78M |
| 2026-08-31 | CNY 10.07 | +0.70% | CNY 10.05 | CNY 10.45 | CNY 9.93 | 12.10M |
| 2026-08-28 | CNY 10.00 | -3.57% | CNY 10.50 | CNY 10.69 | CNY 9.98 | 13.80M |
| 2026-08-27 | CNY 10.37 | +9.97% | CNY 9.46 | CNY 10.37 | CNY 9.40 | 14.31M |
| 2026-08-26 | CNY 9.43 | +0.43% | CNY 9.39 | CNY 9.55 | CNY 9.24 | 7.92M |
| 2026-08-25 | CNY 9.39 | -3.10% | CNY 9.59 | CNY 9.67 | CNY 9.22 | 11.17M |
| 2026-08-24 | CNY 9.69 | -6.20% | CNY 10.02 | CNY 10.14 | CNY 9.31 | 13.19M |
| 2026-08-21 | CNY 10.33 | +1.18% | CNY 10.09 | CNY 10.36 | CNY 9.83 | 10.51M |
| 2026-08-20 | CNY 10.21 | -1.64% | CNY 10.55 | CNY 10.65 | CNY 10.13 | 11.18M |
| 2026-08-19 | CNY 10.38 | -4.60% | CNY 10.78 | CNY 11.05 | CNY 10.28 | 13.03M |
| 2026-08-18 | CNY 10.88 | +4.72% | CNY 10.42 | CNY 10.96 | CNY 10.41 | 16.98M |
| 2026-08-17 | CNY 10.39 | +2.16% | CNY 10.35 | CNY 10.57 | CNY 10.20 | 11.77M |
| 2026-08-14 | CNY 10.17 | +1.80% | CNY 10.10 | CNY 10.35 | CNY 9.96 | 13.19M |
| 2026-08-13 | CNY 9.99 | -5.31% | CNY 10.65 | CNY 10.69 | CNY 9.91 | 15.53M |
| 2026-08-12 | CNY 10.55 | +3.63% | CNY 10.18 | CNY 10.78 | CNY 10.10 | 13.01M |
| 2026-08-11 | CNY 10.18 | -9.99% | CNY 11.02 | CNY 11.38 | CNY 10.18 | 19.64M |
| 2026-08-10 | CNY 11.31 | -4.15% | CNY 11.80 | CNY 11.87 | CNY 11.28 | 10.19M |
| 2026-08-07 | CNY 11.80 | +1.90% | CNY 11.58 | CNY 12.11 | CNY 11.42 | 13.86M |
| 2026-08-06 | CNY 11.58 | +6.24% | CNY 10.80 | CNY 11.73 | CNY 10.78 | 13.77M |
| 2026-08-05 | CNY 10.90 | +6.03% | CNY 10.35 | CNY 11.31 | CNY 10.35 | 14.12M |
| 2026-08-04 | CNY 10.28 | -2.56% | CNY 10.38 | CNY 10.53 | CNY 9.96 | 13.93M |
| 2026-08-03 | CNY 10.55 | +3.33% | CNY 10.26 | CNY 10.85 | CNY 10.10 | 11.25M |
| 2026-07-31 | CNY 10.21 | +7.02% | CNY 9.45 | CNY 10.45 | CNY 9.24 | 13.39M |
| 2026-07-30 | CNY 9.54 | +3.25% | CNY 9.20 | CNY 9.88 | CNY 9.14 | 13.04M |
| 2026-07-29 | CNY 9.24 | +2.33% | CNY 9.00 | CNY 9.34 | CNY 8.91 | 9.84M |
| 2026-07-28 | CNY 9.03 | +4.76% | CNY 8.62 | CNY 9.37 | CNY 8.62 | 14.32M |
| 2026-07-27 | CNY 8.62 | +9.95% | CNY 8.00 | CNY 8.62 | CNY 7.89 | 13.78M |
| 2026-07-24 | CNY 7.84 | -2.49% | CNY 7.94 | CNY 8.22 | CNY 7.77 | 7.89M |
| 2026-07-23 | CNY 8.04 | +2.81% | CNY 8.00 | CNY 8.39 | CNY 7.93 | 12.94M |
| 2026-07-22 | CNY 7.82 | -2.25% | CNY 7.58 | CNY 8.12 | CNY 7.57 | 13.15M |
| 2026-07-21 | CNY 8.00 | -10.01% | CNY 8.42 | CNY 8.60 | CNY 8.00 | 25.82M |
| 2026-07-20 | CNY 8.89 | -0.89% | CNY 9.27 | CNY 9.51 | CNY 8.34 | 23.78M |
| 2026-07-17 | CNY 8.97 | +10.06% | CNY 8.97 | CNY 8.97 | CNY 8.97 | 8.57M |
| 2026-07-16 | CNY 8.15 | -9.94% | CNY 8.15 | CNY 8.15 | CNY 8.15 | 1.23M |
| 2026-07-15 | CNY 9.05 | -9.95% | CNY 9.05 | CNY 9.05 | CNY 9.05 | 1.58M |
| 2026-07-14 | CNY 10.05 | +4.80% | CNY 9.51 | CNY 10.17 | CNY 9.51 | 11.30M |
| 2026-07-13 | CNY 9.59 | -7.34% | CNY 10.20 | CNY 10.29 | CNY 9.56 | 11.63M |
| 2026-07-10 | CNY 10.35 | -2.45% | CNY 10.41 | CNY 10.75 | CNY 10.35 | 9.86M |
| 2026-07-09 | CNY 10.61 | +2.22% | CNY 10.33 | CNY 10.65 | CNY 9.98 | 13.17M |
| 2026-07-08 | CNY 10.38 | -2.81% | CNY 10.51 | CNY 10.56 | CNY 10.10 | 11.71M |
| 2026-07-07 | CNY 10.68 | -2.38% | CNY 10.70 | CNY 11.22 | CNY 10.46 | 10.87M |
| 2026-07-06 | CNY 10.94 | -10.03% | CNY 12.01 | CNY 12.01 | CNY 10.94 | 23.79M |
| 2026-07-03 | CNY 12.16 | +5.01% | CNY 11.33 | CNY 12.16 | CNY 11.22 | 18.68M |
| 2026-07-02 | CNY 11.58 | +0.09% | CNY 11.34 | CNY 12.00 | CNY 11.25 | 15.93M |
| 2026-07-01 | CNY 11.57 | +4.61% | CNY 11.00 | CNY 11.61 | CNY 11.00 | 18.91M |
| 2026-06-30 | CNY 11.06 | -3.66% | CNY 11.41 | CNY 11.51 | CNY 10.91 | 15.06M |
| 2026-06-29 | CNY 11.48 | +1.50% | CNY 11.58 | CNY 11.84 | CNY 11.05 | 20.88M |
| 2026-06-26 | CNY 11.31 | +5.01% | CNY 10.65 | CNY 11.31 | CNY 10.60 | 18.27M |
| 2026-06-25 | CNY 10.77 | +3.86% | CNY 10.28 | CNY 10.85 | CNY 9.89 | 25.69M |
| 2026-06-24 | CNY 10.37 | -5.04% | CNY 10.70 | CNY 11.00 | CNY 10.37 | 22.37M |
| 2026-06-23 | CNY 10.92 | -1.18% | CNY 10.85 | CNY 11.60 | CNY 10.76 | 22.74M |
| 2026-06-22 | CNY 11.05 | -4.99% | CNY 11.51 | CNY 11.75 | CNY 11.05 | 25.71M |
| 2026-06-18 | CNY 11.63 | -3.80% | CNY 12.10 | CNY 12.12 | CNY 11.51 | 17.79M |
| 2026-06-17 | CNY 12.09 | -0.98% | CNY 11.92 | CNY 12.45 | CNY 11.70 | 22.72M |
| 2026-06-16 | CNY 12.21 | -4.98% | CNY 12.51 | CNY 12.67 | CNY 12.21 | 18.82M |
| 2026-06-15 | CNY 12.85 | -5.03% | CNY 13.31 | CNY 13.56 | CNY 12.85 | 25.11M |
| 2026-06-12 | CNY 13.53 | +4.24% | CNY 13.63 | CNY 13.63 | CNY 13.35 | 25.98M |
| 2026-06-11 | CNY 12.98 | +5.02% | CNY 12.61 | CNY 12.98 | CNY 12.39 | 9.79M |
| 2026-06-10 | CNY 12.36 | -4.85% | CNY 12.55 | CNY 13.34 | CNY 12.34 | 20.40M |
| 2026-06-09 | CNY 12.99 | +0.31% | CNY 13.18 | CNY 13.30 | CNY 12.38 | 22.22M |
| 2026-06-08 | CNY 12.95 | -4.99% | CNY 12.95 | CNY 13.56 | CNY 12.95 | 21.87M |
| 2026-06-05 | CNY 13.63 | -5.02% | CNY 14.40 | CNY 14.48 | CNY 13.63 | 24.39M |
| 2026-06-04 | CNY 14.35 | -2.97% | CNY 14.51 | CNY 15.04 | CNY 14.31 | 19.27M |
| 2026-06-03 | CNY 14.79 | +1.44% | CNY 14.50 | CNY 14.97 | CNY 13.87 | 26.09M |
| 2026-06-02 | CNY 14.58 | -4.58% | CNY 15.10 | CNY 15.12 | CNY 14.52 | 31.34M |
| 2026-06-01 | CNY 15.28 | +3.59% | CNY 14.74 | CNY 15.28 | CNY 14.42 | 26.99M |
| 2026-05-29 | CNY 14.75 | +4.68% | CNY 14.24 | CNY 14.79 | CNY 14.15 | 30.63M |
| 2026-05-28 | CNY 14.09 | +4.99% | CNY 13.32 | CNY 14.09 | CNY 13.18 | 36.71M |
| 2026-05-27 | CNY 13.42 | -1.47% | CNY 13.62 | CNY 14.12 | CNY 13.11 | 34.47M |
| 2026-05-26 | CNY 13.62 | +5.01% | CNY 13.62 | CNY 13.62 | CNY 13.10 | 37.08M |