Beijing SinoHytec Co., Ltd. (SHA:688339)
China
· Delayed Price · Currency is CNY 26.12
+2.23 (9.33%)
Apr 30, 2026, 10:55 AM CST
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 12, 2026 | 28.91 | 29.68 | 28.61 | 29.20 | 29.20 | 0.69% | 7,726,557 |
| Jan 9, 2026 | 29.48 | 29.69 | 28.60 | 29.00 | 29.00 | -0.48% | 5,531,487 |
| Jan 8, 2026 | 28.38 | 29.40 | 28.10 | 29.14 | 29.14 | 1.53% | 5,200,176 |
| Jan 7, 2026 | 28.35 | 29.06 | 28.20 | 28.70 | 28.70 | 0.46% | 4,859,375 |
| Jan 6, 2026 | 27.89 | 28.71 | 27.88 | 28.57 | 28.57 | 3.48% | 5,917,763 |
| Jan 5, 2026 | 26.99 | 27.72 | 26.97 | 27.61 | 27.61 | 2.41% | 4,854,188 |
| Dec 31, 2025 | 27.40 | 28.06 | 26.82 | 26.96 | 26.96 | -2.46% | 4,888,509 |
| Dec 30, 2025 | 28.06 | 28.11 | 27.54 | 27.64 | 27.64 | -1.50% | 3,484,062 |
| Dec 29, 2025 | 27.84 | 28.66 | 27.81 | 28.06 | 28.06 | 0.83% | 4,165,292 |
| Dec 26, 2025 | 28.52 | 28.86 | 27.70 | 27.83 | 27.83 | -2.52% | 7,064,604 |
| Dec 25, 2025 | 27.72 | 28.81 | 27.45 | 28.55 | 28.55 | 2.77% | 4,578,740 |
| Dec 24, 2025 | 27.40 | 28.38 | 27.18 | 27.78 | 27.78 | 1.02% | 3,532,525 |
| Dec 23, 2025 | 28.01 | 28.24 | 27.40 | 27.50 | 27.50 | -2.48% | 3,510,079 |
| Dec 22, 2025 | 27.85 | 28.85 | 27.82 | 28.20 | 28.20 | 0.97% | 3,901,022 |
| Dec 19, 2025 | 27.50 | 28.39 | 27.50 | 27.93 | 27.93 | 2.23% | 3,318,344 |
| Dec 18, 2025 | 27.65 | 27.92 | 27.25 | 27.32 | 27.32 | -1.66% | 2,907,546 |
| Dec 17, 2025 | 27.41 | 27.88 | 26.84 | 27.78 | 27.78 | 0.91% | 4,189,132 |
| Dec 16, 2025 | 28.52 | 28.80 | 27.38 | 27.53 | 27.53 | -5.94% | 4,924,145 |
| Dec 15, 2025 | 29.43 | 30.27 | 29.03 | 29.27 | 29.27 | 3.72% | 5,219,942 |
| Dec 12, 2025 | 28.39 | 28.73 | 28.02 | 28.22 | 28.22 | 0.89% | 3,313,073 |
| Dec 11, 2025 | 28.78 | 29.15 | 27.95 | 27.97 | 27.97 | -2.81% | 4,561,279 |
| Dec 10, 2025 | 29.94 | 30.03 | 27.80 | 28.78 | 28.78 | -3.87% | 7,664,138 |
| Dec 9, 2025 | 30.75 | 30.80 | 29.79 | 29.94 | 29.94 | -2.98% | 4,102,736 |
| Dec 8, 2025 | 31.01 | 31.20 | 30.63 | 30.86 | 30.86 | -1.12% | 3,658,796 |
| Dec 5, 2025 | 30.40 | 31.38 | 29.75 | 31.21 | 31.21 | 2.33% | 3,725,614 |
| Dec 4, 2025 | 30.67 | 31.24 | 30.01 | 30.50 | 30.50 | -1.07% | 3,542,684 |
| Dec 3, 2025 | 32.06 | 32.40 | 30.63 | 30.83 | 30.83 | -4.08% | 5,104,991 |
| Dec 2, 2025 | 32.71 | 32.88 | 32.01 | 32.14 | 32.14 | -2.31% | 4,003,813 |
| Dec 1, 2025 | 32.70 | 33.48 | 32.41 | 32.90 | 32.90 | 0.21% | 6,038,840 |
| Nov 28, 2025 | 31.51 | 33.27 | 31.51 | 32.83 | 32.83 | 4.49% | 8,647,965 |