Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	26.10	28.48	25.04	28.20	28.20	9.73%	5,574,818
Jan 14, 2026	22.50	26.08	22.50	25.70	25.70	15.77%	10,169,330
Jan 13, 2026	23.10	23.10	21.94	22.20	22.20	-2.20%	804,650
Jan 12, 2026	22.54	22.98	22.36	22.70	22.70	0.71%	1,028,950
Jan 9, 2026	23.50	23.50	22.30	22.54	22.54	-1.14%	1,067,750
Jan 8, 2026	22.02	22.96	21.78	22.80	22.80	3.54%	1,334,000
Jan 7, 2026	21.62	22.34	21.28	22.02	22.02	2.13%	1,466,972
Jan 6, 2026	21.82	21.84	21.34	21.56	21.56	2.96%	1,841,050
Jan 5, 2026	20.94	21.02	20.10	20.94	20.94	1.55%	1,034,940
Jan 2, 2026	20.48	20.86	20.08	20.62	20.62	0.68%	164,050
Dec 31, 2025	21.20	21.38	20.38	20.48	20.48	-2.57%	669,950
Dec 30, 2025	22.38	22.38	21.02	21.02	21.02	-4.28%	1,087,350
Dec 29, 2025	22.40	22.56	21.82	21.96	21.96	0.46%	1,039,650
Dec 24, 2025	22.50	22.90	21.86	21.86	21.86	-2.76%	662,850
Dec 23, 2025	23.62	23.66	22.48	22.48	22.48	-6.26%	1,510,800
Dec 22, 2025	23.86	24.56	23.56	23.98	23.98	0.33%	874,370
Dec 19, 2025	24.00	24.48	22.96	23.90	23.90	0.08%	3,509,230
Dec 18, 2025	24.10	24.54	23.72	23.88	23.88	-2.61%	432,500
Dec 17, 2025	24.84	25.18	24.38	24.52	24.52	-1.61%	676,000
Dec 16, 2025	26.04	26.04	24.50	24.92	24.92	-6.60%	690,095
Dec 15, 2025	26.34	27.52	26.20	26.68	26.68	2.93%	1,448,200
Dec 12, 2025	25.90	26.18	25.40	25.92	25.92	2.29%	564,100
Dec 11, 2025	26.04	26.16	25.16	25.34	25.34	-1.71%	341,600
Dec 10, 2025	26.88	26.90	25.02	25.78	25.78	-3.01%	1,127,000
Dec 9, 2025	28.68	28.68	26.58	26.58	26.58	-7.19%	1,228,000
Dec 8, 2025	29.12	29.12	28.52	28.64	28.64	-1.45%	474,730
Dec 5, 2025	28.94	29.28	28.40	29.06	29.06	0.48%	731,280
Dec 4, 2025	29.10	30.08	28.82	28.92	28.92	-2.76%	834,470
Dec 3, 2025	30.60	31.12	28.72	29.74	29.74	-2.75%	1,115,468
Dec 2, 2025	32.12	32.12	30.48	30.58	30.58	-5.27%	914,014
Dec 1, 2025	33.52	33.52	32.22	32.28	32.28	-2.00%	684,250
Nov 28, 2025	32.84	33.76	32.12	32.94	32.94	2.55%	1,435,450
Nov 27, 2025	33.80	33.80	31.12	32.12	32.12	-	676,544
Nov 26, 2025	32.02	33.24	31.66	32.12	32.12	0.19%	1,122,800
Nov 25, 2025	30.90	34.50	30.10	32.06	32.06	6.65%	2,997,160
Nov 24, 2025	29.16	30.24	29.02	30.06	30.06	3.58%	971,465
Nov 21, 2025	30.36	31.70	28.80	29.02	29.02	-6.27%	1,650,050
Nov 20, 2025	32.24	33.32	30.30	30.96	30.96	-3.97%	1,236,150
Nov 19, 2025	32.06	34.92	32.02	32.24	32.24	-1.71%	1,931,480
Nov 18, 2025	35.18	35.18	32.50	32.80	32.80	-6.61%	1,461,200
Nov 17, 2025	33.70	35.90	32.76	35.12	35.12	4.34%	4,580,899
Nov 14, 2025	32.74	35.50	31.86	33.66	33.66	3.06%	6,263,005
Nov 13, 2025	32.98	34.44	32.24	32.66	32.66	0.06%	1,737,923
Nov 12, 2025	33.96	33.96	31.88	32.64	32.64	-4.56%	1,530,247
Nov 11, 2025	32.44	35.00	31.76	34.20	34.20	7.01%	4,351,987
Nov 10, 2025	32.68	33.90	31.00	31.96	31.96	-1.66%	905,680
Nov 7, 2025	33.64	33.50	31.72	32.50	32.50	-3.39%	1,342,287
Nov 6, 2025	34.96	35.24	33.38	33.64	33.64	-3.72%	3,580,256
Nov 5, 2025	31.04	35.38	30.70	34.94	34.94	7.97%	5,913,610
Nov 4, 2025	29.48	33.58	29.12	32.36	32.36	10.07%	6,345,057