Hsino Tower Group Co., Ltd. Class A 601096
SSE · China · Producer Manufacturing
CNY 3.97+0.05 (+1.28%)
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 3.97 | +1.28% | CNY 3.93 | CNY 4.00 | CNY 3.92 | 12.37M |
| 2026-09-29 | CNY 3.92 | +0.51% | CNY 3.90 | CNY 3.94 | CNY 3.89 | 9.30M |
| 2026-09-28 | CNY 3.90 | -1.52% | CNY 3.96 | CNY 3.96 | CNY 3.87 | 15.82M |
| 2026-09-24 | CNY 3.96 | -2.94% | CNY 4.08 | CNY 4.08 | CNY 3.95 | 27.41M |
| 2026-09-23 | CNY 4.08 | -1.45% | CNY 4.12 | CNY 4.13 | CNY 4.08 | 13.38M |
| 2026-09-22 | CNY 4.14 | -0.48% | CNY 4.16 | CNY 4.18 | CNY 4.12 | 13.72M |
| 2026-09-21 | CNY 4.16 | +1.22% | CNY 4.10 | CNY 4.17 | CNY 4.10 | 15.01M |
| 2026-09-18 | CNY 4.11 | +0.24% | CNY 4.09 | CNY 4.14 | CNY 4.08 | 12.58M |
| 2026-09-17 | CNY 4.10 | -0.73% | CNY 4.10 | CNY 4.12 | CNY 4.07 | 12.38M |
| 2026-09-16 | CNY 4.13 | +0.73% | CNY 4.08 | CNY 4.13 | CNY 4.06 | 13.04M |
| 2026-09-15 | CNY 4.10 | -1.44% | CNY 4.14 | CNY 4.18 | CNY 4.08 | 16.89M |
| 2026-09-14 | CNY 4.16 | +0.24% | CNY 4.13 | CNY 4.21 | CNY 4.11 | 14.93M |
| 2026-09-11 | CNY 4.15 | -1.66% | CNY 4.21 | CNY 4.21 | CNY 4.11 | 21.87M |
| 2026-09-10 | CNY 4.22 | +0.48% | CNY 4.19 | CNY 4.25 | CNY 4.14 | 18.31M |
| 2026-09-09 | CNY 4.20 | 0.00% | CNY 4.18 | CNY 4.22 | CNY 4.17 | 12.24M |
| 2026-09-08 | CNY 4.20 | +0.72% | CNY 4.18 | CNY 4.20 | CNY 4.15 | 12.67M |
| 2026-09-07 | CNY 4.17 | -0.48% | CNY 4.19 | CNY 4.20 | CNY 4.14 | 13.54M |
| 2026-09-04 | CNY 4.19 | +0.72% | CNY 4.17 | CNY 4.24 | CNY 4.16 | 17.89M |
| 2026-09-03 | CNY 4.16 | -0.48% | CNY 4.17 | CNY 4.22 | CNY 4.15 | 12.12M |
| 2026-09-02 | CNY 4.18 | -0.95% | CNY 4.20 | CNY 4.21 | CNY 4.14 | 15.02M |
| 2026-09-01 | CNY 4.22 | +0.48% | CNY 4.18 | CNY 4.23 | CNY 4.17 | 15.59M |
| 2026-08-31 | CNY 4.20 | -0.94% | CNY 4.24 | CNY 4.24 | CNY 4.16 | 15.25M |
| 2026-08-28 | CNY 4.24 | +0.71% | CNY 4.20 | CNY 4.25 | CNY 4.19 | 12.54M |
| 2026-08-27 | CNY 4.21 | -0.47% | CNY 4.24 | CNY 4.25 | CNY 4.16 | 15.10M |
| 2026-08-26 | CNY 4.23 | +0.48% | CNY 4.21 | CNY 4.27 | CNY 4.19 | 12.39M |
| 2026-08-25 | CNY 4.21 | +1.45% | CNY 4.14 | CNY 4.24 | CNY 4.13 | 18.41M |
| 2026-08-24 | CNY 4.15 | +0.97% | CNY 4.11 | CNY 4.16 | CNY 4.09 | 15.98M |
| 2026-08-21 | CNY 4.11 | -0.48% | CNY 4.10 | CNY 4.13 | CNY 4.07 | 13.58M |
| 2026-08-20 | CNY 4.13 | -0.72% | CNY 4.25 | CNY 4.30 | CNY 4.10 | 29.60M |
| 2026-08-19 | CNY 4.16 | -2.35% | CNY 4.24 | CNY 4.27 | CNY 4.14 | 21.74M |
| 2026-08-18 | CNY 4.26 | -1.62% | CNY 4.31 | CNY 4.34 | CNY 4.25 | 15.50M |
| 2026-08-17 | CNY 4.33 | +1.88% | CNY 4.22 | CNY 4.34 | CNY 4.20 | 18.10M |
| 2026-08-14 | CNY 4.25 | -1.62% | CNY 4.33 | CNY 4.35 | CNY 4.23 | 19.91M |
| 2026-08-13 | CNY 4.32 | -0.69% | CNY 4.34 | CNY 4.38 | CNY 4.30 | 25.04M |
| 2026-08-12 | CNY 4.35 | +0.69% | CNY 4.31 | CNY 4.37 | CNY 4.30 | 14.83M |
| 2026-08-11 | CNY 4.32 | -1.14% | CNY 4.37 | CNY 4.37 | CNY 4.29 | 16.83M |
| 2026-08-10 | CNY 4.37 | +1.39% | CNY 4.33 | CNY 4.38 | CNY 4.30 | 23.83M |
| 2026-08-07 | CNY 4.31 | -2.71% | CNY 4.38 | CNY 4.39 | CNY 4.26 | 28.28M |
| 2026-08-06 | CNY 4.43 | -0.45% | CNY 4.43 | CNY 4.49 | CNY 4.34 | 28.55M |
| 2026-08-05 | CNY 4.45 | -0.89% | CNY 4.50 | CNY 4.51 | CNY 4.40 | 29.05M |
| 2026-08-04 | CNY 4.49 | -0.22% | CNY 4.55 | CNY 4.57 | CNY 4.46 | 23.08M |
| 2026-08-03 | CNY 4.50 | +3.69% | CNY 4.36 | CNY 4.52 | CNY 4.34 | 30.98M |
| 2026-07-31 | CNY 4.34 | +0.46% | CNY 4.32 | CNY 4.39 | CNY 4.31 | 21.37M |
| 2026-07-30 | CNY 4.32 | -0.46% | CNY 4.34 | CNY 4.43 | CNY 4.30 | 28.43M |
| 2026-07-29 | CNY 4.34 | +4.08% | CNY 4.19 | CNY 4.37 | CNY 4.18 | 36.17M |
| 2026-07-28 | CNY 4.17 | -0.24% | CNY 4.15 | CNY 4.21 | CNY 4.13 | 19.93M |
| 2026-07-27 | CNY 4.18 | +2.70% | CNY 4.05 | CNY 4.19 | CNY 4.05 | 33.14M |
| 2026-07-24 | CNY 4.07 | -6.86% | CNY 4.20 | CNY 4.28 | CNY 4.06 | 57.23M |
| 2026-07-23 | CNY 4.37 | +5.56% | CNY 4.12 | CNY 4.39 | CNY 4.11 | 55.75M |
| 2026-07-22 | CNY 4.14 | -0.48% | CNY 4.14 | CNY 4.17 | CNY 4.09 | 23.97M |
| 2026-07-21 | CNY 4.16 | +0.48% | CNY 4.14 | CNY 4.19 | CNY 4.10 | 28.48M |
| 2026-07-20 | CNY 4.14 | +0.49% | CNY 4.14 | CNY 4.25 | CNY 4.06 | 35.45M |
| 2026-07-17 | CNY 4.12 | -0.24% | CNY 4.12 | CNY 4.20 | CNY 4.09 | 35.88M |
| 2026-07-16 | CNY 4.13 | -0.72% | CNY 4.16 | CNY 4.19 | CNY 4.09 | 18.95M |
| 2026-07-15 | CNY 4.16 | +1.46% | CNY 4.10 | CNY 4.20 | CNY 4.07 | 18.89M |
| 2026-07-14 | CNY 4.10 | +1.74% | CNY 4.04 | CNY 4.10 | CNY 4.01 | 18.51M |
| 2026-07-13 | CNY 4.03 | -2.66% | CNY 4.16 | CNY 4.19 | CNY 4.02 | 21.40M |
| 2026-07-10 | CNY 4.14 | +1.47% | CNY 4.08 | CNY 4.22 | CNY 4.03 | 26.64M |
| 2026-07-09 | CNY 4.08 | -0.73% | CNY 4.09 | CNY 4.13 | CNY 3.99 | 23.09M |
| 2026-07-08 | CNY 4.11 | -1.44% | CNY 4.16 | CNY 4.19 | CNY 4.10 | 16.42M |
| 2026-07-07 | CNY 4.17 | -3.02% | CNY 4.29 | CNY 4.32 | CNY 4.17 | 21.87M |
| 2026-07-06 | CNY 4.30 | -2.05% | CNY 4.42 | CNY 4.45 | CNY 4.29 | 24.01M |
| 2026-07-03 | CNY 4.39 | +2.33% | CNY 4.30 | CNY 4.41 | CNY 4.29 | 26.60M |
| 2026-07-02 | CNY 4.29 | -0.23% | CNY 4.27 | CNY 4.40 | CNY 4.26 | 30.45M |
| 2026-07-01 | CNY 4.30 | -0.92% | CNY 4.34 | CNY 4.35 | CNY 4.22 | 30.42M |
| 2026-06-30 | CNY 4.34 | +0.23% | CNY 4.30 | CNY 4.37 | CNY 4.29 | 20.26M |
| 2026-06-29 | CNY 4.33 | -1.14% | CNY 4.31 | CNY 4.39 | CNY 4.23 | 25.60M |
| 2026-06-26 | CNY 4.38 | -1.35% | CNY 4.48 | CNY 4.63 | CNY 4.35 | 34.95M |
| 2026-06-25 | CNY 4.44 | -1.33% | CNY 4.48 | CNY 4.60 | CNY 4.42 | 28.58M |
| 2026-06-24 | CNY 4.50 | -1.96% | CNY 4.56 | CNY 4.60 | CNY 4.45 | 25.03M |
| 2026-06-23 | CNY 4.59 | -2.13% | CNY 4.66 | CNY 4.69 | CNY 4.57 | 21.16M |
| 2026-06-22 | CNY 4.69 | +1.74% | CNY 4.62 | CNY 4.69 | CNY 4.47 | 28.11M |
| 2026-06-18 | CNY 4.61 | -1.28% | CNY 4.66 | CNY 4.68 | CNY 4.59 | 19.78M |
| 2026-06-17 | CNY 4.67 | -2.10% | CNY 4.75 | CNY 4.78 | CNY 4.64 | 23.30M |
| 2026-06-16 | CNY 4.77 | +1.49% | CNY 4.74 | CNY 4.82 | CNY 4.66 | 29.44M |
| 2026-06-15 | CNY 4.70 | +2.17% | CNY 4.64 | CNY 4.74 | CNY 4.64 | 29.23M |
| 2026-06-12 | CNY 4.60 | -0.43% | CNY 4.65 | CNY 4.68 | CNY 4.56 | 34.46M |
| 2026-06-11 | CNY 4.62 | -3.75% | CNY 4.76 | CNY 4.79 | CNY 4.57 | 37.85M |
| 2026-06-10 | CNY 4.80 | +1.05% | CNY 4.70 | CNY 4.93 | CNY 4.67 | 44.95M |
| 2026-06-09 | CNY 4.75 | +1.28% | CNY 4.85 | CNY 5.02 | CNY 4.67 | 44.34M |
| 2026-06-08 | CNY 4.69 | -2.49% | CNY 4.74 | CNY 4.78 | CNY 4.61 | 29.24M |
| 2026-06-05 | CNY 4.81 | -0.82% | CNY 4.85 | CNY 4.89 | CNY 4.75 | 20.54M |
| 2026-06-04 | CNY 4.85 | -1.42% | CNY 4.91 | CNY 4.95 | CNY 4.82 | 22.63M |
| 2026-06-03 | CNY 4.92 | -0.81% | CNY 4.97 | CNY 5.00 | CNY 4.88 | 20.03M |
| 2026-06-02 | CNY 4.96 | -2.36% | CNY 5.10 | CNY 5.11 | CNY 4.91 | 23.24M |
| 2026-06-01 | CNY 5.08 | +0.59% | CNY 5.05 | CNY 5.13 | CNY 5.02 | 18.53M |
| 2026-05-29 | CNY 5.05 | -2.13% | CNY 5.17 | CNY 5.17 | CNY 5.04 | 24.64M |
| 2026-05-28 | CNY 5.16 | +0.98% | CNY 5.10 | CNY 5.22 | CNY 5.07 | 20.04M |
| 2026-05-27 | CNY 5.11 | -0.97% | CNY 5.10 | CNY 5.24 | CNY 5.08 | 20.40M |
| 2026-05-26 | CNY 5.16 | -1.90% | CNY 5.23 | CNY 5.24 | CNY 5.08 | 22.66M |