China ITS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.29	0.30	0.26	0.27	0.27	-8.62%	387,000
Apr 22, 2026	0.25	0.29	0.23	0.29	0.29	25.54%	2,959,000
Apr 21, 2026	0.23	0.25	0.23	0.23	0.23	2.21%	33,000
Apr 20, 2026	0.23	0.26	0.21	0.23	0.23	-1.74%	1,775,000
Apr 17, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	13,020
Apr 16, 2026	0.24	0.24	0.22	0.24	0.24	-6.00%	425,000
Apr 15, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Apr 14, 2026	0.23	0.26	0.22	0.25	0.25	7.30%	637,000
Apr 13, 2026	0.23	0.23	0.23	0.23	0.23	0.43%	18,000
Apr 10, 2026	0.25	0.25	0.23	0.23	0.23	-3.33%	512,000
Apr 9, 2026	0.24	0.24	0.24	0.24	0.24	-1.64%	731,000
Apr 8, 2026	0.24	0.25	0.24	0.24	0.24	-	935,000
Apr 2, 2026	0.26	0.26	0.23	0.24	0.24	-4.31%	917,000
Apr 1, 2026	0.24	0.28	0.24	0.26	0.26	4.94%	2,199,000
Mar 31, 2026	0.27	0.29	0.24	0.24	0.24	-11.64%	1,860,000
Mar 30, 2026	0.30	0.30	0.27	0.28	0.28	-8.33%	1,396,000
Mar 27, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	222,000
Mar 26, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	838,000
Mar 25, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	164,000
Mar 24, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	292,000
Mar 23, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	109,000
Mar 20, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	149,000
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	96,000
Mar 18, 2026	0.32	0.32	0.29	0.30	0.30	-	12,000
Mar 17, 2026	0.30	0.33	0.30	0.30	0.30	-1.67%	334,000
Mar 16, 2026	0.30	0.32	0.30	0.30	0.30	-	153,000
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	63,000
Mar 12, 2026	0.31	0.33	0.28	0.31	0.31	8.77%	909,000
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	-	33,000
Mar 10, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	176,000
Mar 9, 2026	0.29	0.30	0.29	0.30	0.30	-	334,000
Mar 6, 2026	0.30	0.32	0.30	0.30	0.30	-	511,000
Mar 5, 2026	0.31	0.31	0.29	0.30	0.30	3.51%	386,000
Mar 4, 2026	0.29	0.30	0.28	0.29	0.29	-6.56%	514,000
Mar 3, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	441,000
Mar 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	407,000
Feb 27, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	3,020,000
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	880,000
Feb 25, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	5,083,020
Feb 24, 2026	0.35	0.36	0.32	0.33	0.33	-4.35%	1,327,000
Feb 23, 2026	0.32	0.35	0.31	0.35	0.35	9.52%	7,583,000
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-	594,000
Feb 16, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	353,104
Feb 13, 2026	0.29	0.33	0.29	0.33	0.33	14.04%	2,952,000
Feb 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	114,282
Feb 11, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	203,000
Feb 10, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	231,000
Feb 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	512,000
Feb 6, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	169,000
Feb 5, 2026	0.27	0.27	0.26	0.27	0.27	-	59,000