China In-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.81	0.84	0.80	0.84	0.84	-	312,000
Jul 22, 2026	0.83	0.84	0.80	0.84	0.84	-2.33%	472,000
Jul 21, 2026	0.85	0.86	0.84	0.86	0.86	-1.15%	300,000
Jul 20, 2026	0.85	0.87	0.85	0.87	0.87	-2.25%	124,000
Jul 17, 2026	0.85	0.89	0.83	0.89	0.89	-	536,000
Jul 16, 2026	0.89	0.90	0.85	0.89	0.89	-	308,000
Jul 15, 2026	0.87	0.89	0.82	0.89	0.89	2.30%	624,000
Jul 14, 2026	0.85	0.87	0.82	0.87	0.87	1.16%	728,000
Jul 13, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	448,000
Jul 10, 2026	0.85	0.88	0.85	0.87	0.87	-	616,000
Jul 9, 2026	0.79	0.87	0.79	0.87	0.87	3.57%	260,000
Jul 8, 2026	0.76	0.88	0.76	0.84	0.84	7.69%	1,880,000
Jul 7, 2026	0.78	0.81	0.75	0.78	0.78	-3.70%	436,000
Jul 6, 2026	0.82	0.82	0.78	0.81	0.81	-3.57%	544,000
Jul 3, 2026	0.84	0.84	0.80	0.84	0.84	-	944,000
Jul 2, 2026	0.81	0.89	0.81	0.84	0.84	3.70%	2,152,000
Jun 30, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	644,000
Jun 29, 2026	0.80	0.80	0.76	0.79	0.79	-	368,000
Jun 26, 2026	0.76	0.80	0.73	0.79	0.79	-1.25%	1,244,000
Jun 25, 2026	0.90	0.90	0.78	0.80	0.80	-2.44%	1,116,000
Jun 24, 2026	0.83	0.83	0.79	0.82	0.82	-4.65%	364,000
Jun 23, 2026	0.92	0.96	0.81	0.86	0.86	-6.52%	2,498,800
Jun 22, 2026	0.91	0.94	0.88	0.92	0.92	1.10%	972,000
Jun 18, 2026	0.88	0.94	0.87	0.91	0.91	-	4,092,000
Jun 17, 2026	0.90	0.91	0.88	0.91	0.91	-	1,228,000
Jun 16, 2026	0.81	0.92	0.81	0.91	0.91	9.64%	3,672,000
Jun 15, 2026	0.80	0.86	0.79	0.83	0.83	5.06%	2,360,000
Jun 12, 2026	0.82	0.86	0.71	0.79	0.79	-5.95%	4,944,000
Jun 11, 2026	0.71	1.00	0.70	0.84	0.84	23.53%	14,228,000