Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.90	17.38	16.74	17.35	17.35	2.60%	2,795,174
Jul 31, 2026	16.99	17.18	16.84	16.91	16.91	1.26%	2,907,865
Jul 30, 2026	16.80	17.12	16.50	16.70	16.70	-1.71%	2,966,692
Jul 29, 2026	16.90	17.08	16.63	16.99	16.99	1.74%	2,417,644
Jul 28, 2026	16.59	17.08	16.59	16.70	16.70	-1.12%	1,909,645
Jul 27, 2026	16.07	16.96	16.07	16.89	16.89	4.78%	3,250,174
Jul 24, 2026	16.50	16.75	16.03	16.12	16.12	-3.42%	2,423,186
Jul 23, 2026	16.12	16.76	16.03	16.69	16.69	3.22%	2,987,247
Jul 22, 2026	16.70	16.75	16.12	16.17	16.17	-4.09%	3,248,945
Jul 21, 2026	16.29	16.95	15.49	16.86	16.86	5.71%	5,734,062
Jul 20, 2026	16.61	17.25	15.67	15.95	15.95	-5.12%	5,192,978
Jul 17, 2026	17.82	17.83	16.73	16.81	16.81	-5.35%	4,016,855
Jul 16, 2026	17.83	18.05	17.55	17.76	17.76	-0.78%	2,750,732
Jul 15, 2026	17.82	18.24	17.50	17.90	17.90	0.62%	3,267,396
Jul 14, 2026	17.44	17.88	17.10	17.79	17.79	2.30%	3,939,229
Jul 13, 2026	18.91	18.99	17.39	17.39	17.39	-8.71%	5,355,215
Jul 10, 2026	18.61	19.78	18.42	19.05	19.05	1.55%	5,498,533
Jul 9, 2026	18.92	19.22	18.23	18.76	18.76	-1.42%	4,404,495
Jul 8, 2026	20.69	20.69	18.92	19.03	19.03	-8.69%	6,204,486
Jul 7, 2026	20.27	21.47	20.01	20.84	20.84	1.81%	8,844,050
Jul 6, 2026	19.17	20.49	19.10	20.47	20.47	6.34%	7,470,917
Jul 3, 2026	19.09	19.47	19.03	19.25	19.25	0.89%	3,379,759
Jul 2, 2026	19.63	20.06	19.01	19.08	19.08	-3.25%	4,362,095
Jul 1, 2026	18.77	20.11	18.63	19.72	19.72	5.45%	5,241,499
Jun 30, 2026	18.38	18.78	18.38	18.70	18.70	0.92%	3,209,558
Jun 29, 2026	19.10	19.10	17.90	18.53	18.53	-3.34%	5,624,148
Jun 26, 2026	19.12	19.62	18.65	19.17	19.17	0.84%	5,267,022
Jun 25, 2026	19.21	19.51	18.70	19.01	19.01	-1.86%	3,415,883
Jun 24, 2026	20.10	20.10	19.20	19.37	19.37	-2.86%	3,134,950
Jun 23, 2026	20.39	20.43	19.80	19.94	19.94	-1.97%	3,126,881
Jun 22, 2026	19.90	20.39	19.09	20.34	20.34	2.16%	4,411,160
Jun 18, 2026	19.96	20.32	19.59	19.91	19.91	-0.75%	3,158,528
Jun 17, 2026	20.67	20.77	19.89	20.06	20.06	-2.05%	3,155,805
Jun 16, 2026	20.09	20.66	19.98	20.48	20.48	1.64%	3,493,689
Jun 15, 2026	20.20	20.70	19.86	20.15	20.15	1.82%	5,007,218
Jun 12, 2026	19.32	20.03	19.30	19.79	19.79	2.75%	4,031,647
Jun 11, 2026	19.60	19.82	19.08	19.26	19.26	-2.73%	3,440,867
Jun 10, 2026	20.54	20.73	19.58	19.80	19.80	-4.81%	4,481,793
Jun 9, 2026	20.35	20.90	19.95	20.80	20.80	2.87%	3,706,633
Jun 8, 2026	20.38	21.10	19.84	20.22	20.22	-4.35%	4,744,269
Jun 5, 2026	21.19	21.66	20.57	21.14	21.14	-0.24%	3,655,644
Jun 4, 2026	21.40	21.54	21.04	21.19	21.19	-1.90%	3,118,380
Jun 3, 2026	22.06	22.10	21.35	21.60	21.60	-1.37%	3,692,504
Jun 2, 2026	22.43	22.69	21.42	21.90	21.90	-1.71%	3,276,423
Jun 1, 2026	21.82	22.78	21.80	22.28	22.28	1.87%	3,831,269
May 29, 2026	23.31	23.50	21.82	21.87	21.87	-6.18%	5,219,732
May 28, 2026	22.65	23.40	22.50	23.31	23.31	2.46%	3,661,077
May 27, 2026	23.35	23.72	22.45	22.75	22.75	-2.57%	3,982,095
May 26, 2026	24.00	24.34	23.01	23.35	23.35	-3.47%	4,583,151
May 25, 2026	24.80	25.37	23.81	24.19	24.19	-3.32%	4,644,808