Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	24.70	25.65	24.54	25.02	25.02	3.95%	5,463,585
May 21, 2026	25.38	25.65	24.07	24.07	24.07	-5.20%	6,453,478
May 20, 2026	25.58	25.95	25.02	25.39	25.39	-1.97%	4,037,754
May 19, 2026	26.29	26.39	25.33	25.90	25.90	-1.45%	4,714,369
May 18, 2026	26.30	26.46	25.70	26.28	26.28	-1.20%	4,228,113
May 15, 2026	27.47	27.57	26.33	26.60	26.60	-3.17%	6,959,848
May 14, 2026	27.79	28.94	27.46	27.47	27.47	-	9,949,341
May 13, 2026	25.80	28.17	25.56	27.47	27.47	5.82%	10,163,472
May 12, 2026	26.51	27.07	25.81	25.96	25.96	-0.84%	5,435,241
May 11, 2026	26.30	26.47	25.85	26.18	26.18	-0.42%	4,755,234
May 8, 2026	26.12	26.62	25.78	26.29	26.29	1.54%	4,593,991
May 7, 2026	26.38	26.42	25.76	25.89	25.89	-1.37%	4,733,773
May 6, 2026	25.35	26.63	25.35	26.25	26.25	0.38%	8,991,719
Apr 30, 2026	25.14	26.61	24.61	26.15	26.15	9.46%	12,889,363
Apr 29, 2026	24.03	24.28	23.50	23.89	23.89	-0.25%	4,467,812
Apr 28, 2026	23.80	24.44	23.65	23.95	23.95	-3.70%	5,082,327
Apr 27, 2026	23.87	25.08	23.42	24.87	24.87	0.77%	6,029,003
Apr 24, 2026	25.00	25.20	24.42	24.68	24.68	-1.00%	3,502,644
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