Skip to main content
logo
Beijing SinoHytec Co., Ltd. (SHA:688339)
China flag China · Delayed Price · Currency is CNY
16.61
-0.43 (-2.52%)
Aug 24, 2026, 3:00 PM CST

Beijing SinoHytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.9917.1216.6317.0417.04-0.06%1,787,013
Aug 20, 202616.6917.1816.6917.0517.053.15%2,869,702
Aug 19, 202617.3117.4016.5316.5316.53-5.43%3,137,230
Aug 18, 202617.9717.9717.2817.4817.48-2.35%2,709,404
Aug 17, 202617.9217.9717.4417.9017.900.85%2,428,605
Aug 14, 202618.1418.1417.6017.7517.75-0.06%2,666,307
Aug 13, 202618.0718.5017.7517.7617.76-1.11%3,195,017
Aug 12, 202617.7017.9917.6317.9617.961.35%1,903,227
Aug 11, 202617.7518.0017.6417.7217.72-1.17%1,757,662
Aug 10, 202617.9718.0017.4617.9317.930.73%2,387,485
Aug 7, 202617.3917.8517.1217.8017.801.83%2,447,201
Aug 6, 202617.7917.8617.3117.4817.48-1.24%2,401,150
Aug 5, 202617.5817.7917.5117.7017.701.09%2,360,736
Aug 4, 202617.3917.6717.2017.5117.510.92%2,574,228
Aug 3, 202616.9017.3816.7417.3517.352.60%2,795,174
Jul 31, 202616.9917.1816.8416.9116.911.26%2,907,865
Jul 30, 202616.8017.1216.5016.7016.70-1.71%2,966,692
Jul 29, 202616.9017.0816.6316.9916.991.74%2,417,644
Jul 28, 202616.5917.0816.5916.7016.70-1.12%1,909,645
Jul 27, 202616.0716.9616.0716.8916.894.78%3,250,174
Jul 24, 202616.5016.7516.0316.1216.12-3.42%2,423,186
Jul 23, 202616.1216.7616.0316.6916.693.22%2,987,247
Jul 22, 202616.7016.7516.1216.1716.17-4.09%3,248,945
Jul 21, 202616.2916.9515.4916.8616.865.71%5,734,062
Jul 20, 202616.6117.2515.6715.9515.95-5.12%5,192,978
Jul 17, 202617.8217.8316.7316.8116.81-5.35%4,016,855
Jul 16, 202617.8318.0517.5517.7617.76-0.78%2,750,732
Jul 15, 202617.8218.2417.5017.9017.900.62%3,267,396
Jul 14, 202617.4417.8817.1017.7917.792.30%3,939,229
Jul 13, 202618.9118.9917.3917.3917.39-8.71%5,355,215
Jul 10, 202618.6119.7818.4219.0519.051.55%5,498,533
Jul 9, 202618.9219.2218.2318.7618.76-1.42%4,404,495
Jul 8, 202620.6920.6918.9219.0319.03-8.69%6,204,486
Jul 7, 202620.2721.4720.0120.8420.841.81%8,844,050
Jul 6, 202619.1720.4919.1020.4720.476.34%7,470,917
Jul 3, 202619.0919.4719.0319.2519.250.89%3,379,759
Jul 2, 202619.6320.0619.0119.0819.08-3.25%4,362,095
Jul 1, 202618.7720.1118.6319.7219.725.45%5,241,499
Jun 30, 202618.3818.7818.3818.7018.700.92%3,209,558
Jun 29, 202619.1019.1017.9018.5318.53-3.34%5,624,148
Jun 26, 202619.1219.6218.6519.1719.170.84%5,267,022
Jun 25, 202619.2119.5118.7019.0119.01-1.86%3,415,883
Jun 24, 202620.1020.1019.2019.3719.37-2.86%3,134,950
Jun 23, 202620.3920.4319.8019.9419.94-1.97%3,126,881
Jun 22, 202619.9020.3919.0920.3420.342.16%4,411,160
Jun 18, 202619.9620.3219.5919.9119.91-0.75%3,158,528
Jun 17, 202620.6720.7719.8920.0620.06-2.05%3,155,805
Jun 16, 202620.0920.6619.9820.4820.481.64%3,493,689
Jun 15, 202620.2020.7019.8620.1520.151.82%5,007,218
Jun 12, 202619.3220.0319.3019.7919.792.75%4,031,647