Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.44	17.88	17.10	17.79	17.79	2.30%	3,939,229
Jul 13, 2026	18.91	18.99	17.39	17.39	17.39	-8.71%	5,355,215
Jul 10, 2026	18.61	19.78	18.42	19.05	19.05	1.55%	5,498,533
Jul 9, 2026	18.92	19.22	18.23	18.76	18.76	-1.42%	4,404,495
Jul 8, 2026	20.69	20.69	18.92	19.03	19.03	-8.69%	6,204,486
Jul 7, 2026	20.27	21.47	20.01	20.84	20.84	1.81%	8,844,050
Jul 6, 2026	19.17	20.49	19.10	20.47	20.47	6.34%	7,470,917
Jul 3, 2026	19.09	19.47	19.03	19.25	19.25	0.89%	3,379,759
Jul 2, 2026	19.63	20.06	19.01	19.08	19.08	-3.25%	4,362,095
Jul 1, 2026	18.77	20.11	18.63	19.72	19.72	5.45%	5,241,499
Jun 30, 2026	18.38	18.78	18.38	18.70	18.70	0.92%	3,209,558
Jun 29, 2026	19.10	19.10	17.90	18.53	18.53	-3.34%	5,624,148
Jun 26, 2026	19.12	19.62	18.65	19.17	19.17	0.84%	5,267,022
Jun 25, 2026	19.21	19.51	18.70	19.01	19.01	-1.86%	3,415,883
Jun 24, 2026	20.10	20.10	19.20	19.37	19.37	-2.86%	3,134,950
Jun 23, 2026	20.39	20.43	19.80	19.94	19.94	-1.97%	3,126,881
Jun 22, 2026	19.90	20.39	19.09	20.34	20.34	2.16%	4,411,160
Jun 18, 2026	19.96	20.32	19.59	19.91	19.91	-0.75%	3,158,528
Jun 17, 2026	20.67	20.77	19.89	20.06	20.06	-2.05%	3,155,805
Jun 16, 2026	20.09	20.66	19.98	20.48	20.48	1.64%	3,493,689
Jun 15, 2026	20.20	20.70	19.86	20.15	20.15	1.82%	5,007,218
Jun 12, 2026	19.32	20.03	19.30	19.79	19.79	2.75%	4,031,647
Jun 11, 2026	19.60	19.82	19.08	19.26	19.26	-2.73%	3,440,867
Jun 10, 2026	20.54	20.73	19.58	19.80	19.80	-4.81%	4,481,793
Jun 9, 2026	20.35	20.90	19.95	20.80	20.80	2.87%	3,706,633
Jun 8, 2026	20.38	21.10	19.84	20.22	20.22	-4.35%	4,744,269
Jun 5, 2026	21.19	21.66	20.57	21.14	21.14	-0.24%	3,655,644
Jun 4, 2026	21.40	21.54	21.04	21.19	21.19	-1.90%	3,118,380
Jun 3, 2026	22.06	22.10	21.35	21.60	21.60	-1.37%	3,692,504
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