Beijing SinoHytec Co., Ltd. (SHA:688339)
China · Delayed Price · Currency is CNY 23.85
+0.15 (0.63%)
Aug 29, 2025, 2:45 PM CST
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.60 | 24.60 | 23.20 | 23.84 | 23.84 | 0.59% | 6,650,918 |
| Aug 28, 2025 | 23.72 | 24.07 | 22.82 | 23.70 | 23.70 | -0.13% | 6,121,593 |
| Aug 27, 2025 | 24.54 | 24.58 | 23.68 | 23.73 | 23.73 | -3.30% | 4,517,878 |
| Aug 26, 2025 | 24.35 | 24.69 | 24.18 | 24.54 | 24.54 | 0.37% | 3,610,000 |
| Aug 25, 2025 | 24.60 | 24.80 | 24.18 | 24.45 | 24.45 | - | 5,783,249 |
| Aug 22, 2025 | 24.38 | 24.52 | 24.20 | 24.45 | 24.45 | 0.70% | 3,060,761 |
| Aug 21, 2025 | 24.69 | 24.80 | 24.14 | 24.28 | 24.28 | -1.58% | 3,925,258 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.29 | 24.67 | 24.67 | -1.75% | 5,267,986 |
| Aug 19, 2025 | 24.66 | 25.50 | 24.33 | 25.11 | 25.11 | 2.78% | 9,036,872 |
| Aug 18, 2025 | 24.42 | 24.85 | 24.17 | 24.43 | 24.43 | 2.52% | 7,001,178 |
| Aug 15, 2025 | 22.93 | 24.15 | 22.88 | 23.83 | 23.83 | 3.97% | 6,101,194 |
| Aug 14, 2025 | 23.72 | 23.88 | 22.91 | 22.92 | 22.92 | -4.02% | 4,667,502 |
| Aug 13, 2025 | 23.43 | 24.00 | 23.41 | 23.88 | 23.88 | 2.05% | 4,972,448 |
| Aug 12, 2025 | 23.68 | 23.68 | 23.27 | 23.40 | 23.40 | -1.02% | 2,986,224 |
| Aug 11, 2025 | 23.28 | 23.67 | 23.19 | 23.64 | 23.64 | 2.34% | 3,725,005 |
| Aug 8, 2025 | 23.29 | 23.40 | 23.03 | 23.10 | 23.10 | -0.86% | 2,197,556 |
| Aug 7, 2025 | 23.46 | 23.59 | 23.20 | 23.30 | 23.30 | -0.68% | 2,243,332 |
| Aug 6, 2025 | 23.20 | 23.53 | 23.17 | 23.46 | 23.46 | 0.90% | 2,399,194 |
| Aug 5, 2025 | 23.15 | 23.27 | 23.01 | 23.25 | 23.25 | 0.43% | 1,651,757 |
| Aug 4, 2025 | 22.90 | 23.20 | 22.62 | 23.15 | 23.15 | 0.96% | 2,245,201 |
| Aug 1, 2025 | 22.79 | 23.00 | 22.75 | 22.93 | 22.93 | 0.88% | 2,408,303 |
| Jul 31, 2025 | 22.86 | 23.23 | 22.60 | 22.73 | 22.73 | -0.96% | 2,946,312 |
| Jul 30, 2025 | 23.50 | 23.58 | 22.85 | 22.95 | 22.95 | -2.22% | 3,102,736 |
| Jul 29, 2025 | 23.50 | 23.78 | 23.25 | 23.47 | 23.47 | -0.13% | 2,492,198 |
| Jul 28, 2025 | 23.38 | 23.73 | 23.26 | 23.50 | 23.50 | 0.47% | 2,993,423 |
| Jul 25, 2025 | 23.11 | 23.55 | 22.94 | 23.39 | 23.39 | 1.30% | 3,833,784 |
| Jul 24, 2025 | 22.66 | 23.15 | 22.66 | 23.09 | 23.09 | 1.90% | 2,879,199 |
| Jul 23, 2025 | 23.10 | 23.10 | 22.60 | 22.66 | 22.66 | -1.44% | 3,240,702 |
| Jul 22, 2025 | 23.16 | 23.16 | 22.88 | 22.99 | 22.99 | -0.82% | 2,676,168 |
| Jul 21, 2025 | 22.76 | 23.19 | 22.60 | 23.18 | 23.18 | 2.16% | 3,252,667 |
| Jul 18, 2025 | 22.78 | 23.06 | 22.51 | 22.69 | 22.69 | 0.62% | 2,645,941 |
| Jul 17, 2025 | 22.45 | 22.67 | 22.35 | 22.55 | 22.55 | 0.09% | 2,259,638 |
| Jul 16, 2025 | 22.46 | 22.59 | 22.33 | 22.53 | 22.53 | 0.31% | 1,711,327 |
| Jul 15, 2025 | 22.85 | 22.97 | 22.24 | 22.46 | 22.46 | -1.96% | 3,351,056 |
| Jul 14, 2025 | 22.90 | 23.24 | 22.74 | 22.91 | 22.91 | 0.13% | 3,264,816 |
| Jul 11, 2025 | 22.99 | 23.40 | 22.82 | 22.88 | 22.88 | -1.68% | 4,730,100 |
| Jul 10, 2025 | 22.75 | 24.09 | 22.75 | 23.27 | 23.27 | 3.01% | 8,986,172 |
| Jul 9, 2025 | 21.91 | 23.29 | 21.91 | 22.59 | 22.59 | 3.39% | 8,333,005 |
| Jul 8, 2025 | 21.50 | 21.96 | 21.43 | 21.85 | 21.85 | 1.63% | 2,374,516 |
| Jul 7, 2025 | 21.63 | 21.80 | 21.39 | 21.50 | 21.50 | -0.51% | 1,679,835 |
| Jul 4, 2025 | 22.01 | 22.01 | 21.51 | 21.61 | 21.61 | -1.77% | 3,258,409 |
| Jul 3, 2025 | 21.67 | 22.43 | 21.50 | 22.00 | 22.00 | 2.14% | 5,611,629 |
| Jul 2, 2025 | 21.54 | 21.70 | 21.25 | 21.54 | 21.54 | 0.09% | 2,142,656 |
| Jul 1, 2025 | 21.50 | 21.98 | 21.28 | 21.52 | 21.52 | 0.80% | 3,023,960 |
| Jun 30, 2025 | 21.27 | 21.46 | 21.10 | 21.35 | 21.35 | 0.42% | 2,379,753 |
| Jun 27, 2025 | 21.21 | 21.75 | 21.21 | 21.26 | 21.26 | 0.24% | 2,616,450 |
| Jun 26, 2025 | 21.45 | 21.73 | 21.16 | 21.21 | 21.21 | -1.62% | 2,904,030 |
| Jun 25, 2025 | 21.51 | 21.71 | 21.35 | 21.56 | 21.56 | 0.33% | 2,841,297 |
| Jun 24, 2025 | 20.91 | 21.50 | 20.91 | 21.49 | 21.49 | 3.02% | 3,274,357 |
| Jun 23, 2025 | 20.48 | 20.92 | 20.42 | 20.86 | 20.86 | 1.16% | 1,791,802 |