China In-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.62	0.71	0.62	0.71	0.71	11.02%	544,000
Sep 1, 2026	0.67	0.67	0.61	0.64	0.64	-7.30%	84,000
Aug 31, 2026	0.71	0.71	0.63	0.69	0.69	-1.44%	104,000
Aug 28, 2026	0.73	0.73	0.70	0.70	0.70	-7.33%	40,000
Aug 27, 2026	0.72	0.77	0.72	0.75	0.75	4.17%	160,000
Aug 26, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	276,000
Aug 25, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	184,000
Aug 24, 2026	0.80	0.80	0.75	0.76	0.76	-	40,000
Aug 21, 2026	0.75	0.80	0.74	0.76	0.76	-1.95%	128,000
Aug 20, 2026	0.77	0.83	0.74	0.77	0.77	-	452,000
Aug 19, 2026	0.75	0.79	0.75	0.77	0.77	-1.28%	148,000
Aug 18, 2026	0.77	0.78	0.75	0.78	0.78	1.30%	100,000
Aug 17, 2026	0.77	0.78	0.76	0.77	0.77	0.65%	272,000
Aug 14, 2026	0.78	0.80	0.77	0.77	0.77	-4.38%	248,000
Aug 13, 2026	0.76	0.82	0.76	0.80	0.80	-	144,000
Aug 12, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	84,000
Aug 11, 2026	0.77	0.79	0.77	0.78	0.78	-0.64%	228,000
Aug 10, 2026	0.84	0.84	0.77	0.79	0.79	-	96,000
Aug 7, 2026	0.77	0.80	0.77	0.79	0.79	0.64%	36,000
Aug 6, 2026	0.83	0.83	0.77	0.78	0.78	-0.64%	308,000
Aug 5, 2026	0.81	0.82	0.78	0.79	0.79	-0.63%	104,000
Aug 4, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	364,000
Aug 3, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	156,000
Jul 31, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	156,000
Jul 30, 2026	0.80	0.80	0.78	0.80	0.80	-	660,000
Jul 29, 2026	0.82	0.82	0.79	0.80	0.80	-3.61%	1,008,000
Jul 28, 2026	0.83	0.83	0.81	0.83	0.83	-3.49%	508,000
Jul 27, 2026	0.86	0.87	0.82	0.86	0.86	3.61%	340,000
Jul 24, 2026	0.81	0.83	0.81	0.83	0.83	-1.19%	84,000