China In-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.52	0.71	0.52	0.68	0.68	30.77%	5,852,000
Jun 9, 2026	0.51	0.54	0.50	0.52	0.52	4.00%	1,752,000
Jun 8, 2026	0.50	0.52	0.49	0.50	0.50	1.01%	1,448,000
Jun 5, 2026	0.50	0.50	0.47	0.50	0.50	-1.00%	3,108,000
Jun 4, 2026	0.55	0.55	0.49	0.50	0.50	-	2,900,000
Jun 3, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	952,000
Jun 2, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	420,000
Jun 1, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,596,000
May 29, 2026	0.50	0.50	0.49	0.50	0.50	-	952,000
May 28, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	2,800,000
May 27, 2026	0.53	0.53	0.50	0.50	0.50	-6.60%	1,896,000
May 26, 2026	0.58	0.61	0.51	0.53	0.53	-8.62%	7,956,000
May 22, 2026	0.61	0.61	0.61	0.58	0.58	1.75%	4,000
May 21, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	544,000
May 20, 2026	0.55	0.59	0.50	0.59	0.59	7.27%	1,108,000