Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	25.62	25.90	24.85	24.93	24.93	-0.84%	4,424,387
Apr 22, 2026	25.35	25.55	24.91	25.14	25.14	-1.02%	4,082,400
Apr 21, 2026	26.00	26.25	25.27	25.40	25.40	0.40%	3,836,466
Apr 20, 2026	25.66	25.78	25.13	25.30	25.30	-0.71%	3,069,327
Apr 17, 2026	25.48	25.55	25.11	25.48	25.48	-0.51%	3,585,672
Apr 16, 2026	25.06	25.90	25.00	25.61	25.61	2.93%	5,000,742
Apr 15, 2026	25.50	25.85	24.87	24.88	24.88	-0.40%	5,197,911
Apr 14, 2026	25.01	25.93	24.53	24.98	24.98	1.63%	4,751,032
Apr 13, 2026	24.16	25.36	24.10	24.58	24.58	2.72%	5,886,478
Apr 10, 2026	23.80	24.36	23.66	23.93	23.93	1.70%	3,507,712
Apr 9, 2026	24.24	24.24	23.36	23.53	23.53	-3.37%	3,900,544
Apr 8, 2026	24.10	24.45	23.85	24.35	24.35	3.09%	3,911,044
Apr 7, 2026	23.01	23.83	22.93	23.62	23.62	2.79%	4,888,315
Apr 3, 2026	24.72	25.00	22.82	22.98	22.98	-6.62%	8,306,822
Apr 2, 2026	26.27	26.48	24.37	24.61	24.61	-7.13%	7,731,688
Apr 1, 2026	26.59	26.93	26.23	26.50	26.50	1.61%	3,628,179
Mar 31, 2026	26.87	27.28	26.00	26.08	26.08	-2.54%	3,593,653
Mar 30, 2026	26.60	27.12	26.42	26.76	26.76	-0.82%	3,050,556
Mar 27, 2026	26.39	27.22	26.31	26.98	26.98	0.90%	3,565,093
Mar 26, 2026	27.08	27.78	26.66	26.74	26.74	-1.62%	4,463,768
Mar 25, 2026	27.16	27.68	26.88	27.18	27.18	-0.80%	5,020,325
Mar 24, 2026	26.67	27.44	25.87	27.40	27.40	5.91%	6,015,175
Mar 23, 2026	27.01	27.60	25.68	25.87	25.87	-6.47%	7,776,997
Mar 20, 2026	28.90	29.20	27.64	27.66	27.66	-3.39%	6,462,276
Mar 19, 2026	29.40	29.75	28.43	28.63	28.63	-3.60%	6,951,595
Mar 18, 2026	30.28	30.80	29.00	29.70	29.70	-4.19%	10,277,752
Mar 17, 2026	33.37	34.00	31.00	31.00	31.00	-6.79%	14,395,760
Mar 16, 2026	32.81	33.30	31.16	33.26	33.26	1.62%	9,338,882
Mar 13, 2026	32.69	34.30	32.16	32.73	32.73	-0.09%	10,608,820
Mar 12, 2026	33.89	33.89	32.33	32.76	32.76	-2.47%	6,983,989
Mar 11, 2026	33.99	34.65	33.11	33.59	33.59	-1.64%	8,515,592
Mar 10, 2026	32.90	34.70	32.90	34.15	34.15	3.83%	9,404,308
Mar 9, 2026	33.30	33.56	32.36	32.89	32.89	-1.23%	8,013,412
Mar 6, 2026	35.13	35.17	33.20	33.30	33.30	-5.21%	10,291,557
Mar 5, 2026	33.75	35.98	33.75	35.13	35.13	4.09%	16,129,524
Mar 4, 2026	31.00	34.83	31.00	33.75	33.75	8.49%	14,556,300
Mar 3, 2026	32.56	33.44	31.06	31.11	31.11	-4.37%	10,098,500
Mar 2, 2026	33.10	33.88	32.30	32.53	32.53	-3.98%	8,908,351
Feb 27, 2026	31.53	34.20	31.53	33.88	33.88	6.11%	10,340,554
Feb 26, 2026	31.68	32.59	31.59	31.93	31.93	0.38%	4,717,405
Feb 25, 2026	32.72	32.72	31.25	31.81	31.81	0.03%	4,970,936
Feb 24, 2026	31.45	32.20	31.21	31.80	31.80	2.22%	5,408,852
Feb 13, 2026	31.94	32.43	31.01	31.11	31.11	-1.86%	4,642,130
Feb 12, 2026	30.51	32.39	30.20	31.70	31.70	3.59%	7,141,485
Feb 11, 2026	31.34	32.20	30.57	30.60	30.60	-3.68%	4,162,043
Feb 10, 2026	31.55	32.38	30.95	31.77	31.77	-0.06%	5,470,553
Feb 9, 2026	31.70	32.25	31.26	31.79	31.79	2.55%	5,613,542
Feb 6, 2026	31.85	31.98	30.97	31.00	31.00	-3.43%	5,269,828
Feb 5, 2026	32.94	33.00	31.90	32.10	32.10	-3.78%	6,566,454
Feb 4, 2026	30.30	33.70	30.07	33.36	33.36	10.90%	15,459,430