China High Speed Transmission Equipment Group Co., Ltd. (CHSTY)
OTCMKTS · Delayed Price · Currency is USD
3.630
-1.993 (-35.44%)
At close: Jul 24, 2026
CHSTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -35.44% | 302 |
| Dec 9, 2025 | 5.40 | 5.62 | 5.32 | 5.62 | 5.62 | 33.87% | 500 |
| Aug 11, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.79% | 1,110 |
| Aug 6, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.12% | 912 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | 274 |
| Jul 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.84% | 724 |
| Jul 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -8.11% | 110 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 127 |
| Jul 2, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | 0.74% | 877 |
| Jul 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.39% | 100 |
| Jun 30, 2025 | 4.00 | 4.41 | 3.76 | 4.13 | 4.13 | -4.68% | 1,469 |
| Jun 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.97% | 225 |
| Jun 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.13% | 981 |
| Jun 24, 2025 | 4.44 | 4.44 | 4.00 | 4.00 | 4.00 | -3.73% | 620 |
| Jun 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 85.49% | 229 |
| May 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -20.00% | 101 |
| May 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 10.24% | 306 |
| Feb 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -23.26% | 133 |
| Feb 14, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 7.12% | 620 |
| Feb 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 605 |
| Feb 12, 2025 | 2.77 | 3.09 | 2.77 | 3.09 | 3.09 | 30.93% | 1,054 |
| Feb 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.88% | 120 |
| Feb 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 4.74% | 339 |
| Jan 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 7.41% | 125 |
| Jan 13, 2025 | 2.58 | 2.58 | 2.16 | 2.16 | 2.16 | -19.10% | 507 |
| Jan 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -10.10% | 466 |
| Jan 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | 411 |
| Jan 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 28.26% | 188 |
| Dec 20, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -52.08% | 155 |
| Oct 7, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 38.73% | 212 |
| Oct 3, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 10.90% | 300 |
| Sep 18, 2024 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 2.30% | 300 |
| Sep 17, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -10.82% | 300 |
| Aug 22, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 200 |
| Jul 17, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.86% | 300 |
| May 14, 2024 | 3.44 | 3.44 | 3.18 | 3.18 | 3.18 | -3.93% | 755 |
| May 13, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.95% | 168 |
| May 10, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.17% | 320 |
| May 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 29.31% | 615 |
| Apr 26, 2024 | 2.39 | 2.39 | 2.32 | 2.32 | 2.32 | 11.00% | 290 |
| Apr 19, 2024 | 2.33 | 2.38 | 2.09 | 2.09 | 2.09 | -13.28% | 991 |
| Mar 26, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -12.36% | 261 |
| Mar 21, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 405 |
| Mar 18, 2024 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | 4.80% | 10,101 |
| Mar 15, 2024 | 2.64 | 2.69 | 2.50 | 2.50 | 2.50 | -48.24% | 10,894 |
| Feb 26, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 19.85% | 399 |
| Jan 31, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -18.26% | 413 |
| Jan 25, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -8.70% | 415 |
| Dec 6, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 11.57% | 201 |