China Hi-Tech Group Co., Ltd. - 600730.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.36	10.47	10.47	10.7	10.2	21.34M
February 12, 2026	10.28	10.12	10.12	10.34	10.1	12.33M
February 11, 2026	10.44	10.27	10.27	10.58	10.25	12.6M
February 10, 2026	10.53	10.43	10.43	10.56	10.35	11.28M
February 09, 2026	10.62	10.54	10.54	10.73	10.36	13.08M
February 06, 2026	10.59	10.61	10.61	10.78	10.46	17.81M
February 05, 2026	10.25	10.63	10.63	10.66	10.1	27.01M
February 04, 2026	10.19	10.21	10.21	10.42	10.1	16.73M
February 03, 2026	10.11	10.19	10.19	10.28	9.96	19.78M
February 02, 2026	9.4	9.9	9.9	10.26	9.4	40.52M
January 30, 2026	10.5	10.44	10.44	10.64	10.32	14.84M
January 29, 2026	10.55	10.59	10.59	10.91	10.29	25.14M
January 28, 2026	10.51	10.6	10.6	10.78	10.23	25.65M
January 27, 2026	10.5	10.53	10.53	10.6	10.14	21.97M
January 26, 2026	11.19	10.5	10.5	11.26	10.39	42.04M
January 23, 2026	11.21	11.17	11.17	11.27	11.07	22.63M
January 22, 2026	11.11	11.2	11.2	11.27	11.1	18.88M
January 21, 2026	11.22	11.15	11.15	11.29	11.05	19.58M
January 20, 2026	11.19	11.29	11.29	11.45	11	27.06M
January 19, 2026	11.56	11.19	11.19	11.7	11.13	34.24M
January 16, 2026	11.44	11.57	11.57	11.9	11.38	38.17M
January 15, 2026	11.45	11.44	11.44	11.51	11.23	27.66M
January 14, 2026	11.89	11.45	11.45	11.95	11.35	57.79M
January 13, 2026	12.62	11.9	11.9	13.05	11.89	51.79M
January 12, 2026	12.55	12.63	12.63	13.17	12.49	52.89M
January 09, 2026	12.71	12.49	12.49	12.88	12.34	42.95M
January 08, 2026	12.16	12.7	12.7	13.15	12.14	48.63M
January 07, 2026	12.01	12.37	12.37	12.69	11.88	48.27M
January 06, 2026	11.75	12.01	12.01	12.1	11.54	44.76M
January 05, 2026	10.94	11.75	11.75	12.03	10.89	65.32M
December 31, 2025	11	10.94	10.94	11.17	10.67	38.56M
December 30, 2025	11.26	10.91	10.91	11.36	10.86	41.04M
December 29, 2025	11.79	11.22	11.22	11.8	11.12	50.76M
December 26, 2025	11.84	11.77	11.77	12.37	11.47	69.31M
December 25, 2025	11.5	12.08	12.08	12.22	11.41	76.07M
December 24, 2025	11.6	11.78	11.78	12.38	11.6	120.15M
December 23, 2025	12.89	12.89	12.89	12.89	12.89	4.68M
December 22, 2025	15	14.32	14.32	15	14.32	15.46M
December 19, 2025	15.91	15.91	15.91	15.91	15.91	0
December 18, 2025	15.91	15.91	15.91	15.91	15.91	0
December 17, 2025	15.91	15.91	15.91	15.91	15.91	0
December 16, 2025	15.91	15.91	15.91	15.91	15.91	0
December 15, 2025	15.91	15.91	15.91	15.91	15.91	0
December 12, 2025	14.45	15.91	15.91	15.91	14.35	77.96M
December 11, 2025	13.75	14.46	14.46	14.8	13.58	50.36M
December 10, 2025	12.99	13.79	13.79	13.81	12.9	42.08M
December 09, 2025	12.74	12.94	12.94	13.35	12.62	36.05M
December 08, 2025	13.88	12.86	12.86	13.89	12.54	58.64M
December 05, 2025	13.69	13.78	13.78	14.04	13.19	56.66M
December 04, 2025	12.41	13.51	13.51	13.7	12.4	57.54M
December 03, 2025	12.39	12.48	12.48	12.87	12.18	38.42M
December 02, 2025	12.89	12.37	12.37	13.46	11.8	69.48M
December 01, 2025	12.58	13	13	13.06	12.28	73.15M
November 28, 2025	11.48	12.61	12.61	12.61	11.43	78.41M
November 27, 2025	10.76	11.46	11.46	11.46	10.71	53.07M
November 26, 2025	10.62	10.88	10.88	11.29	10.56	50.84M
November 25, 2025	10.45	10.51	10.51	10.84	10.31	42.61M
November 24, 2025	9.7	10.45	10.45	10.62	9.7	60.35M
November 21, 2025	10.05	9.65	9.65	10.11	9.65	18.7M
November 20, 2025	10.4	10.15	10.15	10.59	10.08	18.87M

China Hi-Tech Group Co., Ltd. (600730.SS) SHH