Skip to main content
logo
Beijing SinoHytec Co., Ltd. (SHA:688339)
China flag China · Delayed Price · Currency is CNY
26.08
-1.54 (-5.58%)
Sep 19, 2025, 2:45 PM CST

Beijing SinoHytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202526.5927.4525.8825.9525.95-6.05%16,881,097
Sep 18, 202524.4029.2324.4027.6227.6213.38%29,312,768
Sep 17, 202524.7024.7024.2124.3624.36-0.98%3,478,242
Sep 16, 202524.6024.7323.9624.6024.600.90%4,150,136
Sep 15, 202525.2525.6824.3724.3824.38-1.65%6,765,706
Sep 12, 202524.6925.0624.3324.7924.79-0.36%6,459,247
Sep 11, 202523.8025.1823.1824.8824.885.29%10,057,313
Sep 10, 202524.4624.5623.3723.6323.63-3.75%6,873,541
Sep 9, 202524.6025.1424.3024.5524.55-1.21%7,026,409
Sep 8, 202524.1324.9523.4024.8524.850.16%10,469,305
Sep 5, 202523.3524.8923.3524.8124.816.25%9,310,551
Sep 4, 202523.9524.6022.9023.3523.35-2.51%6,456,711
Sep 3, 202524.5224.8723.7423.9523.95-2.32%4,728,762
Sep 2, 202524.9825.0524.2524.5224.52-1.88%5,831,805
Sep 1, 202524.3025.3524.1024.9924.994.82%9,803,341
Aug 29, 202523.6024.6023.2023.8423.840.59%6,650,918
Aug 28, 202523.7224.0722.8223.7023.70-0.13%6,121,593
Aug 27, 202524.5424.5823.6823.7323.73-3.30%4,517,878
Aug 26, 202524.3524.6924.1824.5424.540.37%3,610,000
Aug 25, 202524.6024.8024.1824.4524.45-5,783,249
Aug 22, 202524.3824.5224.2024.4524.450.70%3,060,761
Aug 21, 202524.6924.8024.1424.2824.28-1.58%3,925,258
Aug 20, 202524.9024.9024.2924.6724.67-1.75%5,267,986
Aug 19, 202524.6625.5024.3325.1125.112.78%9,036,872
Aug 18, 202524.4224.8524.1724.4324.432.52%7,001,178
Aug 15, 202522.9324.1522.8823.8323.833.97%6,101,194
Aug 14, 202523.7223.8822.9122.9222.92-4.02%4,667,502
Aug 13, 202523.4324.0023.4123.8823.882.05%4,972,448
Aug 12, 202523.6823.6823.2723.4023.40-1.02%2,986,224
Aug 11, 202523.2823.6723.1923.6423.642.34%3,725,005
Aug 8, 202523.2923.4023.0323.1023.10-0.86%2,197,556
Aug 7, 202523.4623.5923.2023.3023.30-0.68%2,243,332
Aug 6, 202523.2023.5323.1723.4623.460.90%2,399,194
Aug 5, 202523.1523.2723.0123.2523.250.43%1,651,757
Aug 4, 202522.9023.2022.6223.1523.150.96%2,245,201
Aug 1, 202522.7923.0022.7522.9322.930.88%2,408,303
Jul 31, 202522.8623.2322.6022.7322.73-0.96%2,946,312
Jul 30, 202523.5023.5822.8522.9522.95-2.22%3,102,736
Jul 29, 202523.5023.7823.2523.4723.47-0.13%2,492,198
Jul 28, 202523.3823.7323.2623.5023.500.47%2,993,423
Jul 25, 202523.1123.5522.9423.3923.391.30%3,833,784
Jul 24, 202522.6623.1522.6623.0923.091.90%2,879,199
Jul 23, 202523.1023.1022.6022.6622.66-1.44%3,240,702
Jul 22, 202523.1623.1622.8822.9922.99-0.82%2,676,168
Jul 21, 202522.7623.1922.6023.1823.182.16%3,252,667
Jul 18, 202522.7823.0622.5122.6922.690.62%2,645,941
Jul 17, 202522.4522.6722.3522.5522.550.09%2,259,638
Jul 16, 202522.4622.5922.3322.5322.530.31%1,711,327
Jul 15, 202522.8522.9722.2422.4622.46-1.96%3,351,056
Jul 14, 202522.9023.2422.7422.9122.910.13%3,264,816