Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	29.06	29.66	27.78	29.40	29.40	-0.34%	850,900
Oct 31, 2025	30.02	30.96	29.26	29.50	29.50	-4.53%	1,055,465
Oct 30, 2025	30.50	31.40	29.52	30.90	30.90	2.86%	1,706,505
Oct 28, 2025	29.66	30.90	29.28	30.04	30.04	1.35%	1,748,700
Oct 27, 2025	28.70	31.40	28.70	29.64	29.64	3.64%	2,620,100
Oct 24, 2025	27.88	28.86	27.70	28.60	28.60	2.66%	1,949,050
Oct 23, 2025	27.40	28.58	25.98	27.86	27.86	1.53%	2,220,278
Oct 22, 2025	28.92	28.92	27.28	27.44	27.44	-2.83%	448,518
Oct 21, 2025	28.44	29.36	27.64	28.24	28.24	1.44%	1,312,979
Oct 20, 2025	27.86	27.96	27.32	27.84	27.84	2.20%	678,200
Oct 17, 2025	28.30	28.72	26.92	27.24	27.24	-3.13%	951,418
Oct 16, 2025	30.00	30.00	27.84	28.12	28.12	-5.89%	1,277,310
Oct 15, 2025	29.20	30.38	28.50	29.88	29.88	2.40%	1,346,794
Oct 14, 2025	30.60	31.26	29.00	29.18	29.18	0.55%	1,872,455
Oct 13, 2025	29.30	29.68	28.32	29.02	29.02	-3.14%	968,650
Oct 10, 2025	32.40	32.46	29.52	29.96	29.96	-5.01%	1,696,015
Oct 9, 2025	32.04	32.86	30.66	31.54	31.54	-2.05%	3,637,371
Oct 8, 2025	32.50	32.98	30.10	32.20	32.20	0.63%	238,253
Oct 6, 2025	33.56	33.60	30.30	32.00	32.00	-4.19%	452,865
Oct 3, 2025	30.38	34.76	29.78	33.40	33.40	12.46%	747,042
Oct 2, 2025	30.82	30.82	28.60	29.70	29.70	-3.63%	334,800
Sep 30, 2025	29.88	32.32	29.32	30.82	30.82	3.15%	5,318,860
Sep 29, 2025	27.54	33.18	27.54	29.88	29.88	8.50%	12,702,380
Sep 26, 2025	27.88	30.70	27.40	27.54	27.54	-0.58%	5,293,129
Sep 25, 2025	30.16	30.16	27.50	27.70	27.70	-6.36%	2,616,785
Sep 24, 2025	30.80	31.04	29.20	29.58	29.58	-3.77%	2,700,779