Beijing SinoHytec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2026	29.59	30.15	29.25	30.08	30.08	2.84%	5,151,458
Feb 2, 2026	30.12	31.00	29.16	29.25	29.25	-5.43%	5,742,278
Jan 30, 2026	30.19	31.90	28.83	30.93	30.93	3.44%	10,679,020
Jan 29, 2026	31.21	31.26	29.70	29.90	29.90	-4.17%	7,220,558
Jan 28, 2026	31.90	32.30	30.83	31.20	31.20	-1.48%	6,748,175
Jan 27, 2026	33.00	33.62	31.21	31.67	31.67	-5.43%	14,634,910
Jan 26, 2026	34.11	35.13	32.58	33.49	33.49	-3.71%	12,329,410
Jan 23, 2026	33.19	34.97	33.19	34.78	34.78	5.97%	10,420,730
Jan 22, 2026	32.83	33.33	32.33	32.82	32.82	-0.52%	6,141,840
Jan 21, 2026	32.99	33.78	32.00	32.99	32.99	1.32%	7,425,285
Jan 20, 2026	33.50	34.18	32.12	32.56	32.56	-4.88%	9,366,662
Jan 19, 2026	33.74	34.67	32.76	34.23	34.23	1.48%	8,940,345
Jan 16, 2026	33.98	34.48	33.00	33.73	33.73	-0.76%	10,896,810
Jan 15, 2026	32.03	34.53	31.80	33.99	33.99	5.49%	20,167,730
Jan 14, 2026	28.63	33.50	28.63	32.22	32.22	12.50%	26,539,180
Jan 13, 2026	29.20	29.29	28.18	28.64	28.64	-1.92%	8,021,898