China In-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.59	0.66	0.56	0.63	0.63	6.78%	852,000
May 11, 2026	0.57	0.59	0.56	0.59	0.59	3.51%	232,000
May 8, 2026	0.57	0.60	0.55	0.57	0.57	-	1,928,000
May 7, 2026	0.60	0.62	0.56	0.57	0.57	-1.72%	1,656,000
May 6, 2026	0.56	0.59	0.55	0.58	0.58	-1.69%	1,044,000
May 5, 2026	0.56	0.60	0.56	0.59	0.59	1.72%	364,000
May 4, 2026	0.58	0.60	0.55	0.58	0.58	-	940,000
Apr 30, 2026	0.57	0.61	0.57	0.58	0.58	-3.33%	416,000
Apr 29, 2026	0.60	0.62	0.58	0.60	0.60	-	436,000
Apr 28, 2026	0.61	0.61	0.55	0.60	0.60	-1.64%	2,332,000
Apr 27, 2026	0.64	0.74	0.60	0.61	0.61	-4.69%	3,836,000
Apr 24, 2026	0.59	0.67	0.57	0.64	0.64	12.28%	3,316,000
Apr 23, 2026	0.53	0.59	0.50	0.57	0.57	9.62%	4,440,000
Apr 22, 2026	0.50	0.53	0.46	0.52	0.52	5.05%	5,540,000
Apr 21, 2026	0.47	0.54	0.41	0.50	0.50	5.32%	21,204,000
Apr 20, 2026	0.67	0.70	0.46	0.47	0.47	-25.40%	14,548,000
Apr 17, 2026	0.75	0.75	0.61	0.63	0.63	-12.50%	5,496,000
Apr 16, 2026	0.88	0.88	0.69	0.72	0.72	-7.69%	5,220,000
Apr 15, 2026	0.77	0.79	0.75	0.78	0.78	4.00%	4,564,000
Apr 14, 2026	0.75	0.77	0.75	0.75	0.75	-1.32%	108,000
Apr 13, 2026	0.75	0.76	0.73	0.76	0.76	1.33%	217,750
Apr 10, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	424,000
Apr 9, 2026	0.76	0.78	0.73	0.74	0.74	-5.13%	456,000
Apr 8, 2026	0.80	0.80	0.72	0.78	0.78	2.63%	460,000
Apr 2, 2026	0.77	0.77	0.75	0.76	0.76	-	120,000
Apr 1, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	144,000
Mar 31, 2026	0.74	0.75	0.73	0.75	0.75	-	128,000
Mar 30, 2026	0.72	0.78	0.71	0.75	0.75	4.17%	2,280,000
Mar 27, 2026	0.78	0.80	0.71	0.72	0.72	-8.86%	1,208,000
Mar 26, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	192,000
Mar 25, 2026	0.81	0.82	0.77	0.80	0.80	2.56%	696,000
Mar 24, 2026	0.81	0.81	0.78	0.78	0.78	1.30%	600,000
Mar 23, 2026	0.77	0.78	0.75	0.77	0.77	-	636,000
Mar 20, 2026	0.81	0.82	0.76	0.77	0.77	-3.75%	572,000
Mar 19, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	204,000
Mar 18, 2026	0.80	0.82	0.79	0.82	0.82	5.13%	336,000
Mar 17, 2026	0.76	0.79	0.74	0.78	0.78	2.63%	604,000
Mar 16, 2026	0.75	0.77	0.74	0.76	0.76	-	360,000
Mar 13, 2026	0.79	0.82	0.75	0.76	0.76	-	652,000
Mar 12, 2026	0.80	0.85	0.75	0.76	0.76	1.33%	444,000
Mar 11, 2026	0.88	0.88	0.70	0.75	0.75	-16.67%	2,828,000
Mar 10, 2026	0.89	0.90	0.88	0.90	0.90	-	356,000
Mar 9, 2026	0.90	0.96	0.88	0.90	0.90	-1.10%	612,000
Mar 6, 2026	0.92	0.92	0.89	0.91	0.91	-1.09%	848,000
Mar 5, 2026	0.94	0.94	0.89	0.92	0.92	-1.08%	444,000
Mar 4, 2026	0.93	0.94	0.90	0.93	0.93	-1.06%	300,000
Mar 3, 2026	1.03	1.03	0.90	0.94	0.94	-6.00%	1,668,000
Mar 2, 2026	0.96	1.01	0.94	1.00	1.00	4.17%	424,000
Feb 27, 2026	0.95	0.99	0.94	0.96	0.96	4.35%	840,000
Feb 26, 2026	0.93	0.95	0.91	0.92	0.92	2.22%	1,236,000