Beijing SinoHytec Co., Ltd. (SHA:688339)
China · Delayed Price · Currency is CNY 29.78
+0.82 (2.83%)
Oct 28, 2025, 3:00 PM CST
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.00 | 30.58 | 28.88 | 29.78 | 29.78 | 2.83% | 11,084,151 |
| Oct 27, 2025 | 29.00 | 30.38 | 28.75 | 28.96 | 28.96 | 0.70% | 11,401,754 |
| Oct 24, 2025 | 27.48 | 29.08 | 27.40 | 28.76 | 28.76 | 3.83% | 9,625,655 |
| Oct 23, 2025 | 26.90 | 27.87 | 25.90 | 27.70 | 27.70 | 2.78% | 9,093,826 |
| Oct 22, 2025 | 27.18 | 27.23 | 26.42 | 26.95 | 26.95 | -0.81% | 4,500,696 |
| Oct 21, 2025 | 27.36 | 27.76 | 27.10 | 27.17 | 27.17 | 0.04% | 4,690,629 |
| Oct 20, 2025 | 27.04 | 27.43 | 26.89 | 27.16 | 27.16 | 1.00% | 3,837,550 |
| Oct 17, 2025 | 28.50 | 28.68 | 26.76 | 26.89 | 26.89 | -4.78% | 7,466,317 |
| Oct 16, 2025 | 29.08 | 29.28 | 27.96 | 28.24 | 28.24 | -3.02% | 6,263,782 |
| Oct 15, 2025 | 29.80 | 30.31 | 28.76 | 29.12 | 29.12 | -0.92% | 6,549,158 |
| Oct 14, 2025 | 30.49 | 31.30 | 29.22 | 29.39 | 29.39 | -0.24% | 8,219,624 |
| Oct 13, 2025 | 28.90 | 30.28 | 28.87 | 29.46 | 29.46 | -4.01% | 9,745,333 |
| Oct 10, 2025 | 31.88 | 33.08 | 30.50 | 30.69 | 30.69 | -5.31% | 12,732,974 |
| Oct 9, 2025 | 30.48 | 32.97 | 30.03 | 32.41 | 32.41 | 6.33% | 16,746,723 |
| Sep 30, 2025 | 29.99 | 30.98 | 29.40 | 30.48 | 30.48 | 1.43% | 12,281,778 |
| Sep 29, 2025 | 27.50 | 31.00 | 27.02 | 30.05 | 30.05 | 9.27% | 19,806,882 |
| Sep 26, 2025 | 27.01 | 28.68 | 26.71 | 27.50 | 27.50 | 1.85% | 12,864,014 |
| Sep 25, 2025 | 27.59 | 27.84 | 26.80 | 27.00 | 27.00 | -2.53% | 8,735,758 |
| Sep 24, 2025 | 28.45 | 28.50 | 27.56 | 27.70 | 27.70 | -2.64% | 10,738,770 |
| Sep 23, 2025 | 28.94 | 29.38 | 27.96 | 28.45 | 28.45 | -1.59% | 14,505,133 |
| Sep 22, 2025 | 26.66 | 29.98 | 26.21 | 28.91 | 28.91 | 11.41% | 22,222,839 |
| Sep 19, 2025 | 26.59 | 27.45 | 25.88 | 25.95 | 25.95 | -6.05% | 16,881,097 |
| Sep 18, 2025 | 24.40 | 29.23 | 24.40 | 27.62 | 27.62 | 13.38% | 29,312,768 |
| Sep 17, 2025 | 24.70 | 24.70 | 24.21 | 24.36 | 24.36 | -0.98% | 3,478,242 |
| Sep 16, 2025 | 24.60 | 24.73 | 23.96 | 24.60 | 24.60 | 0.90% | 4,150,136 |
| Sep 15, 2025 | 25.25 | 25.68 | 24.37 | 24.38 | 24.38 | -1.65% | 6,765,706 |
| Sep 12, 2025 | 24.69 | 25.06 | 24.33 | 24.79 | 24.79 | -0.36% | 6,459,247 |
| Sep 11, 2025 | 23.80 | 25.18 | 23.18 | 24.88 | 24.88 | 5.29% | 10,057,313 |
| Sep 10, 2025 | 24.46 | 24.56 | 23.37 | 23.63 | 23.63 | -3.75% | 6,873,541 |
| Sep 9, 2025 | 24.60 | 25.14 | 24.30 | 24.55 | 24.55 | -1.21% | 7,026,409 |
| Sep 8, 2025 | 24.13 | 24.95 | 23.40 | 24.85 | 24.85 | 0.16% | 10,469,305 |
| Sep 5, 2025 | 23.35 | 24.89 | 23.35 | 24.81 | 24.81 | 6.25% | 9,310,551 |
| Sep 4, 2025 | 23.95 | 24.60 | 22.90 | 23.35 | 23.35 | -2.51% | 6,456,711 |
| Sep 3, 2025 | 24.52 | 24.87 | 23.74 | 23.95 | 23.95 | -2.32% | 4,728,762 |
| Sep 2, 2025 | 24.98 | 25.05 | 24.25 | 24.52 | 24.52 | -1.88% | 5,831,805 |
| Sep 1, 2025 | 24.30 | 25.35 | 24.10 | 24.99 | 24.99 | 4.82% | 9,803,341 |
| 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 |