Skip to main content
logo
Beijing SinoHytec Co., Ltd. (SHA:688339)
China flag China · Delayed Price · Currency is CNY
17.42
+0.22 (1.28%)
Sep 14, 2026, 3:00 PM CST

Beijing SinoHytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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