China In-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.52	0.58	0.52	0.54	0.54	0.94%	84,000
Nov 12, 2026	0.49	0.55	0.49	0.53	0.53	-5.36%	248,000
Nov 11, 2026	0.58	0.58	0.58	0.56	0.56	8.74%	4,000
Nov 10, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Nov 9, 2026	0.53	0.53	0.49	0.52	0.52	0.98%	176,000
Nov 6, 2026	0.51	0.54	0.50	0.51	0.51	-1.92%	276,000
Nov 5, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	380,000
Nov 4, 2026	0.52	0.55	0.50	0.55	0.55	3.77%	464,000
Nov 3, 2026	0.53	0.57	0.53	0.53	0.53	-9.40%	100,000
Nov 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 30, 2026	0.55	0.59	0.55	0.59	0.59	-	88,000
Oct 29, 2026	0.60	0.60	0.55	0.59	0.59	-1.68%	232,000
Oct 28, 2026	0.63	0.63	0.60	0.60	0.60	-	172,000
Oct 27, 2026	0.61	0.66	0.58	0.60	0.60	-9.85%	548,000
Oct 26, 2026	0.61	0.68	0.59	0.66	0.66	-2.94%	228,000
Oct 23, 2026	0.67	0.70	0.67	0.68	0.68	2.26%	64,000
Oct 22, 2026	0.55	0.70	0.52	0.67	0.67	10.83%	2,304,000
Oct 21, 2026	0.60	0.61	0.56	0.60	0.60	-1.64%	260,000
Oct 20, 2026	0.70	0.70	0.60	0.61	0.61	-5.43%	216,000
Oct 16, 2026	0.66	0.66	0.62	0.65	0.65	-8.51%	208,000
Oct 15, 2026	0.67	0.71	0.66	0.71	0.71	3.68%	24,000
Oct 14, 2026	0.65	0.69	0.65	0.68	0.68	-2.16%	184,000
Oct 13, 2026	0.67	0.70	0.65	0.70	0.70	2.21%	168,000
Oct 12, 2026	0.72	0.72	0.68	0.68	0.68	-	420,000
Oct 9, 2026	0.67	0.69	0.67	0.68	0.68	-2.16%	308,000
Oct 8, 2026	0.70	0.71	0.69	0.70	0.70	-3.47%	192,000
Oct 7, 2026	0.69	0.72	0.69	0.72	0.72	1.41%	16,000
Oct 6, 2026	0.73	0.73	0.70	0.71	0.71	1.43%	16,000
Oct 5, 2026	0.75	0.75	0.67	0.70	0.70	1.45%	984,000
Oct 2, 2026	0.68	0.70	0.68	0.69	0.69	-0.72%	168,000
Sep 30, 2026	0.75	0.75	0.69	0.70	0.70	-	72,000
Sep 29, 2026	0.75	0.75	0.70	0.70	0.70	2.96%	240,000
Sep 28, 2026	0.68	0.68	0.65	0.68	0.68	-3.57%	456,000
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 24, 2026	0.73	0.73	0.69	0.70	0.70	-7.89%	492,000
Sep 23, 2026	0.70	0.77	0.70	0.76	0.76	10.95%	28,000
Sep 22, 2026	0.74	0.74	0.69	0.69	0.69	-7.43%	176,000
Sep 21, 2026	0.74	0.74	0.74	0.74	0.74	-	276,000
Sep 18, 2026	0.70	0.75	0.68	0.74	0.74	-1.99%	324,000
Sep 17, 2026	0.77	0.77	0.68	0.76	0.76	3.42%	48,000
Sep 16, 2026	0.70	0.77	0.67	0.73	0.73	-	140,000
Sep 15, 2026	0.70	0.73	0.67	0.73	0.73	4.29%	136,000
Sep 14, 2026	0.77	0.77	0.70	0.70	0.70	-1.41%	44,000
Sep 11, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	48,000
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	36,000
Sep 9, 2026	0.66	0.73	0.66	0.73	0.73	-	72,000
Sep 8, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 7, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	4,000
Sep 4, 2026	0.71	0.74	0.71	0.74	0.74	4.26%	60,000
Sep 3, 2026	0.76	0.76	0.71	0.71	0.71	-	104,000