Beijing SinoHytec Co., Ltd. - 688339.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.94	31.11	31.11	32.43	31.01	4.64M
February 12, 2026	30.51	31.7	31.7	32.39	30.2	7.14M
February 11, 2026	31.34	30.6	30.6	32.2	30.57	4.16M
February 10, 2026	31.55	31.77	31.77	32.38	30.95	5.47M
February 09, 2026	31.7	31.79	31.79	32.25	31.26	5.61M
February 06, 2026	31.85	31	31	31.98	30.97	5.27M
February 05, 2026	32.94	32.1	32.1	33	31.9	6.57M
February 04, 2026	30.3	33.36	33.36	33.7	30.07	15.46M
February 03, 2026	29.59	30.08	30.08	30.15	29.25	5.15M
February 02, 2026	30.12	29.25	29.25	31	29.16	5.74M
January 30, 2026	30.19	30.93	30.93	31.9	28.83	10.68M
January 29, 2026	31.21	29.9	29.9	31.26	29.7	7.22M
January 28, 2026	31.9	31.2	31.2	32.3	30.83	6.75M
January 27, 2026	33	31.67	31.67	33.62	31.21	14.63M
January 26, 2026	34.11	33.49	33.49	35.13	32.58	12.33M
January 23, 2026	33.19	34.78	34.78	34.97	33.19	10.42M
January 22, 2026	32.83	32.82	32.82	33.33	32.33	6.14M
January 21, 2026	32.99	32.99	32.99	33.78	32	7.43M
January 20, 2026	33.5	32.56	32.56	34.18	32.12	9.37M
January 19, 2026	33.74	34.23	34.23	34.67	32.76	8.94M
January 16, 2026	33.98	33.73	33.73	34.48	33	10.9M
January 15, 2026	32.03	33.99	33.99	34.53	31.8	20.17M
January 14, 2026	28.63	32.22	32.22	33.5	28.63	26.54M
January 13, 2026	29.2	28.64	28.64	29.29	28.18	8.02M
January 12, 2026	28.91	29.2	29.2	29.68	28.61	7.73M
January 09, 2026	29.48	29	29	29.69	28.6	5.53M
January 08, 2026	28.38	29.14	29.14	29.4	28.1	5.2M
January 07, 2026	28.35	28.7	28.7	29.06	28.2	4.86M
January 06, 2026	27.89	28.57	28.57	28.71	27.88	5.92M
January 05, 2026	26.99	27.61	27.61	27.72	26.97	4.85M
December 31, 2025	27.4	26.96	26.96	28.06	26.82	4.89M
December 30, 2025	28.06	27.64	27.64	28.11	27.54	3.48M
December 29, 2025	27.84	27.99	27.99	28.66	27.81	4.06M
December 26, 2025	28.52	27.83	27.83	28.86	27.7	7.06M
December 25, 2025	27.72	28.55	28.55	28.81	27.45	4.58M
December 24, 2025	27.4	27.78	27.78	28.38	27.18	3.53M
December 23, 2025	28.01	27.5	27.5	28.24	27.4	3.51M
December 22, 2025	27.85	28.2	28.2	28.85	27.82	3.9M
December 19, 2025	27.5	27.93	27.93	28.39	27.5	3.32M
December 18, 2025	27.65	27.32	27.32	27.92	27.25	2.91M
December 17, 2025	27.41	27.78	27.78	27.88	26.84	4.19M
December 16, 2025	28.52	27.53	27.53	28.8	27.38	4.92M
December 15, 2025	29.43	29.27	29.27	30.27	29.03	5.22M
December 12, 2025	28.39	28.22	28.22	28.73	28.02	3.31M
December 11, 2025	28.78	27.97	27.97	29.15	27.95	4.56M
December 10, 2025	29.94	28.78	28.78	30.03	27.8	7.66M
December 09, 2025	30.75	29.94	29.94	30.8	29.79	4.1M
December 08, 2025	31.01	30.86	30.86	31.2	30.63	3.66M
December 05, 2025	30.4	31.21	31.21	31.38	29.75	3.73M
December 04, 2025	30.67	30.5	30.5	31.24	30.01	3.54M
December 03, 2025	32.06	30.83	30.83	32.4	30.63	5.1M
December 02, 2025	32.71	32.14	32.14	32.88	32.01	4M
December 01, 2025	32.7	32.9	32.9	33.48	32.41	5.63M
November 28, 2025	31.51	32.83	32.83	33.27	31.51	8.65M
November 27, 2025	32.09	31.42	31.42	32.75	31.4	4.91M
November 26, 2025	31.9	32.03	32.03	32.87	31.67	6.48M
November 25, 2025	30.15	31.83	31.83	32.97	29.7	8.96M
November 24, 2025	29.89	29.97	29.97	30.67	29	5.56M
November 21, 2025	30.52	29.7	29.7	30.94	29.63	5.37M
November 20, 2025	32.09	31.05	31.05	32.44	30.59	7.15M

Beijing SinoHytec Co., Ltd. (688339.SS) SHH