Skip to main content
logo
Beijing SinoHytec Co., Ltd. (SHA:688339)
China flag China · Delayed Price · Currency is CNY
18.03
-0.92 (-4.85%)
Oct 26, 2026, 3:00 PM CST

Beijing SinoHytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202618.6519.0017.9518.0318.03-4.85%5,395,562
Oct 23, 202617.9118.9517.0018.9518.953.78%7,362,980
Oct 22, 202618.8219.2618.2118.2618.26-3.08%4,109,800
Oct 21, 202618.9519.5518.7618.8418.84-0.11%5,881,442
Oct 20, 202617.7618.9317.6418.8618.866.07%4,721,854
Oct 19, 202618.1018.3717.5317.7817.78-2.36%4,510,798
Oct 16, 202617.2418.9517.2218.2118.216.55%7,685,049
Oct 15, 202617.6018.2916.8817.0917.09-5.16%5,845,402
Oct 14, 202618.7818.9818.0018.0218.02-4.56%4,462,839
Oct 13, 202618.8019.0318.1218.8818.88-1.05%5,824,576
Oct 12, 202619.5919.8019.0219.0819.08-3.00%5,095,662
Oct 9, 202620.3520.5418.9119.6719.67-3.34%9,236,873
Oct 8, 202620.4220.9119.9520.3520.35-0.34%8,491,548
Sep 30, 202620.2120.4919.5220.4220.422.51%9,753,051
Sep 29, 202618.5020.8818.3619.9219.927.73%13,543,688
Sep 28, 202618.3018.8817.4018.4918.492.15%8,490,876
Sep 24, 202618.1018.7617.9618.1018.10-0.66%6,154,688
Sep 23, 202618.8518.8718.2118.2218.22-3.65%8,139,990
Sep 22, 202617.1420.3817.0218.9118.9110.78%10,510,743
Sep 21, 202616.9817.1816.9517.0717.071.25%2,136,434
Sep 18, 202617.0317.1616.8216.8616.860.90%2,659,047
Sep 17, 202616.5316.8516.4116.7116.710.12%1,703,897
Sep 16, 202616.8116.8516.4016.6916.691.03%2,430,045
Sep 15, 202617.3517.3516.4016.5216.52-5.17%3,366,771
Sep 14, 202617.4917.4916.9417.4217.421.28%2,016,940
Sep 11, 202617.5117.6016.8917.2017.20-2.38%2,647,800
Sep 10, 202618.1518.2217.6217.6217.62-2.71%2,382,821
Sep 9, 202618.4019.1118.1018.1118.11-1.36%4,130,027
Sep 8, 202618.1518.5617.9118.3618.362.51%3,790,272
Sep 7, 202617.7018.2317.4217.9117.911.88%2,868,413
Sep 4, 202617.4217.8717.3117.5817.582.27%3,105,484
Sep 3, 202617.7217.8017.1217.1917.19-2.99%2,525,715
Sep 2, 202617.7117.8417.4017.7217.720.06%2,234,569
Sep 1, 202617.4817.9317.4817.7117.710.74%2,802,067
Aug 31, 202616.7817.9116.7817.5817.582.93%4,450,577
Aug 28, 202617.2417.4917.0717.0817.08-0.81%2,263,663
Aug 27, 202617.1517.2616.9117.2217.220.82%1,797,307
Aug 26, 202616.9217.2916.8417.0817.08-0.06%2,115,711
Aug 25, 202616.6117.1116.4117.0917.092.89%2,379,804
Aug 24, 202617.3017.3616.4416.6116.61-2.52%2,858,315
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