Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.90	32.30	30.83	31.20	31.20	-1.48%	6,748,175
Jan 27, 2026	33.00	33.62	31.21	31.67	31.67	-5.43%	14,634,910
Jan 26, 2026	34.11	35.13	32.58	33.49	33.49	-3.71%	12,329,410
Jan 23, 2026	33.19	34.97	33.19	34.78	34.78	5.97%	10,420,730
Jan 22, 2026	32.83	33.33	32.33	32.82	32.82	-0.52%	6,141,840
Jan 21, 2026	32.99	33.78	32.00	32.99	32.99	1.32%	7,425,285
Jan 20, 2026	33.50	34.18	32.12	32.56	32.56	-4.88%	9,366,662
Jan 19, 2026	33.74	34.67	32.76	34.23	34.23	1.48%	8,940,345
Jan 16, 2026	33.98	34.48	33.00	33.73	33.73	-0.76%	10,896,810
Jan 15, 2026	32.03	34.53	31.80	33.99	33.99	5.49%	20,167,730
Jan 14, 2026	28.63	33.50	28.63	32.22	32.22	12.50%	26,539,180
Jan 13, 2026	29.20	29.29	28.18	28.64	28.64	-1.92%	8,021,898
Jan 12, 2026	28.91	29.68	28.61	29.20	29.20	0.69%	7,726,557
Jan 9, 2026	29.48	29.69	28.60	29.00	29.00	-0.48%	5,531,487
Jan 8, 2026	28.38	29.40	28.10	29.14	29.14	1.53%	5,200,176
Jan 7, 2026	28.35	29.06	28.20	28.70	28.70	0.46%	4,859,375
Jan 6, 2026	27.89	28.71	27.88	28.57	28.57	3.48%	5,917,763
Jan 5, 2026	26.99	27.72	26.97	27.61	27.61	2.41%	4,854,188
Dec 31, 2025	27.40	28.06	26.82	26.96	26.96	-2.46%	4,888,509
Dec 30, 2025	28.06	28.11	27.54	27.64	27.64	-1.50%	3,484,062
Dec 29, 2025	27.84	28.66	27.81	28.06	28.06	0.83%	4,165,292
Dec 26, 2025	28.52	28.86	27.70	27.83	27.83	-2.52%	7,064,604
Dec 25, 2025	27.72	28.81	27.45	28.55	28.55	2.77%	4,578,740
Dec 24, 2025	27.40	28.38	27.18	27.78	27.78	1.02%	3,532,525
Dec 23, 2025	28.01	28.24	27.40	27.50	27.50	-2.48%	3,510,079
Dec 22, 2025	27.85	28.85	27.82	28.20	28.20	0.97%	3,901,022
Dec 19, 2025	27.50	28.39	27.50	27.93	27.93	2.23%	3,318,344
Dec 18, 2025	27.65	27.92	27.25	27.32	27.32	-1.66%	2,907,546
Dec 17, 2025	27.41	27.88	26.84	27.78	27.78	0.91%	4,189,132
Dec 16, 2025	28.52	28.80	27.38	27.53	27.53	-5.94%	4,924,145
Dec 15, 2025	29.43	30.27	29.03	29.27	29.27	3.72%	5,219,942
Dec 12, 2025	28.39	28.73	28.02	28.22	28.22	0.89%	3,313,073
Dec 11, 2025	28.78	29.15	27.95	27.97	27.97	-2.81%	4,561,279
Dec 10, 2025	29.94	30.03	27.80	28.78	28.78	-3.87%	7,664,138
Dec 9, 2025	30.75	30.80	29.79	29.94	29.94	-2.98%	4,102,736
Dec 8, 2025	31.01	31.20	30.63	30.86	30.86	-1.12%	3,658,796
Dec 5, 2025	30.40	31.38	29.75	31.21	31.21	2.33%	3,725,614
Dec 4, 2025	30.67	31.24	30.01	30.50	30.50	-1.07%	3,542,684
Dec 3, 2025	32.06	32.40	30.63	30.83	30.83	-4.08%	5,104,991
Dec 2, 2025	32.71	32.88	32.01	32.14	32.14	-2.31%	4,003,813
Dec 1, 2025	32.70	33.48	32.41	32.90	32.90	0.21%	6,038,840
Nov 28, 2025	31.51	33.27	31.51	32.83	32.83	4.49%	8,647,965
Nov 27, 2025	32.09	32.75	31.40	31.42	31.42	-1.90%	4,909,648
Nov 26, 2025	31.90	32.87	31.67	32.03	32.03	0.63%	6,480,757
Nov 25, 2025	30.15	32.97	29.70	31.83	31.83	6.21%	8,961,485
Nov 24, 2025	29.89	30.67	29.00	29.97	29.97	0.91%	5,560,193
Nov 21, 2025	30.52	30.94	29.63	29.70	29.70	-4.35%	5,369,850
Nov 20, 2025	32.09	32.44	30.59	31.05	31.05	-3.18%	7,145,231
Nov 19, 2025	32.41	33.86	31.59	32.07	32.07	-2.17%	8,458,982
Nov 18, 2025	35.18	35.18	32.42	32.78	32.78	-8.44%	12,066,930