Beijing SinoHytec Co., Ltd. (688339.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 36.80 | 37.00 | 35.58 | 35.99 | 35.99 | 1,994,922 |
| 29 Apr 2024 | 35.80 | 36.68 | 35.35 | 36.61 | 36.61 | 3,232,277 |
| 26 Apr 2024 | 36.10 | 36.88 | 35.24 | 36.76 | 36.76 | 1,963,953 |
| 25 Apr 2024 | 35.70 | 36.37 | 35.20 | 35.72 | 35.72 | 1,626,183 |
| 24 Apr 2024 | 34.74 | 35.82 | 34.74 | 35.80 | 35.80 | 1,762,186 |
| 23 Apr 2024 | 34.25 | 35.60 | 34.25 | 34.74 | 34.74 | 1,374,758 |
| 22 Apr 2024 | 35.41 | 35.41 | 33.75 | 34.81 | 34.81 | 1,611,510 |
| 19 Apr 2024 | 34.70 | 36.00 | 34.38 | 34.63 | 34.63 | 2,359,979 |
| 18 Apr 2024 | 36.57 | 36.70 | 34.80 | 34.89 | 34.89 | 4,241,106 |
| 17 Apr 2024 | 31.99 | 37.21 | 31.99 | 37.07 | 37.07 | 6,288,384 |
| 16 Apr 2024 | 33.10 | 33.65 | 31.01 | 31.01 | 31.01 | 3,322,483 |
| 15 Apr 2024 | 35.56 | 36.23 | 33.14 | 33.65 | 33.65 | 3,357,756 |
| 12 Apr 2024 | 36.86 | 37.41 | 35.73 | 35.77 | 35.77 | 1,692,570 |
| 11 Apr 2024 | 37.38 | 38.01 | 36.86 | 37.01 | 37.01 | 1,435,302 |
| 10 Apr 2024 | 38.00 | 38.95 | 37.51 | 37.59 | 37.59 | 1,637,708 |
| 09 Apr 2024 | 38.33 | 39.59 | 38.11 | 38.91 | 38.91 | 1,497,254 |
| 08 Apr 2024 | 39.30 | 39.52 | 38.10 | 38.16 | 38.16 | 2,026,751 |
| 03 Apr 2024 | 40.99 | 40.99 | 39.42 | 39.52 | 39.52 | 2,205,946 |
| 02 Apr 2024 | 41.93 | 42.23 | 40.63 | 41.01 | 41.01 | 1,956,805 |
| 01 Apr 2024 | 41.03 | 41.88 | 40.50 | 41.27 | 41.27 | 2,271,152 |
| 29 Mar 2024 | 39.27 | 42.97 | 39.09 | 41.03 | 41.03 | 3,181,323 |
| 28 Mar 2024 | 37.45 | 39.79 | 37.36 | 39.30 | 39.30 | 2,910,256 |
| 27 Mar 2024 | 39.90 | 40.21 | 37.53 | 37.53 | 37.53 | 2,876,224 |
| 26 Mar 2024 | 40.60 | 41.80 | 39.71 | 40.13 | 40.13 | 2,934,102 |
| 25 Mar 2024 | 44.00 | 44.00 | 40.91 | 41.00 | 41.00 | 4,242,094 |
| 22 Mar 2024 | 42.64 | 46.85 | 41.80 | 43.90 | 43.90 | 6,381,005 |
| 21 Mar 2024 | 41.20 | 43.77 | 40.68 | 42.96 | 42.96 | 5,776,933 |
| 20 Mar 2024 | 40.28 | 41.28 | 40.22 | 40.89 | 40.89 | 2,243,657 |
| 19 Mar 2024 | 40.25 | 42.24 | 40.25 | 40.36 | 40.36 | 3,252,409 |
| 18 Mar 2024 | 39.88 | 40.78 | 39.71 | 40.65 | 40.65 | 2,144,052 |
| 15 Mar 2024 | 38.90 | 39.99 | 38.75 | 39.86 | 39.86 | 2,005,537 |
| 14 Mar 2024 | 40.70 | 40.75 | 38.88 | 39.49 | 39.49 | 2,461,694 |
| 13 Mar 2024 | 41.01 | 41.24 | 40.27 | 40.45 | 40.45 | 2,507,291 |
| 12 Mar 2024 | 41.46 | 41.61 | 40.67 | 41.25 | 41.25 | 2,747,317 |
| 11 Mar 2024 | 39.73 | 41.84 | 39.55 | 41.28 | 41.28 | 4,129,768 |
| 08 Mar 2024 | 40.11 | 40.43 | 38.66 | 39.53 | 39.53 | 3,918,968 |
| 07 Mar 2024 | 41.40 | 42.52 | 40.00 | 40.10 | 40.10 | 4,670,519 |
| 06 Mar 2024 | 42.61 | 43.68 | 41.56 | 42.01 | 42.01 | 4,696,296 |
| 05 Mar 2024 | 41.39 | 43.70 | 40.57 | 41.82 | 41.82 | 6,630,539 |
| 04 Mar 2024 | 42.00 | 43.18 | 39.98 | 41.73 | 41.73 | 10,089,073 |
| 01 Mar 2024 | 45.02 | 47.78 | 43.20 | 43.57 | 43.57 | 13,968,587 |
| 29 Feb 2024 | 34.60 | 41.26 | 34.25 | 41.26 | 41.26 | 7,554,150 |
| 28 Feb 2024 | 36.31 | 39.23 | 34.38 | 34.38 | 34.38 | 5,927,992 |
| 27 Feb 2024 | 34.90 | 36.30 | 34.70 | 36.30 | 36.30 | 2,117,910 |
| 26 Feb 2024 | 34.81 | 35.96 | 34.19 | 35.23 | 35.23 | 2,387,202 |
| 23 Feb 2024 | 33.92 | 34.36 | 33.26 | 34.29 | 34.29 | 1,908,830 |
| 22 Feb 2024 | 33.30 | 34.38 | 32.95 | 33.88 | 33.88 | 2,192,265 |
| 21 Feb 2024 | 32.24 | 34.60 | 32.00 | 33.26 | 33.26 | 3,014,992 |
| 20 Feb 2024 | 32.66 | 32.66 | 31.68 | 32.37 | 32.37 | 2,023,713 |
| 19 Feb 2024 | 33.95 | 33.95 | 31.93 | 32.60 | 32.60 | 3,355,074 |
| 08 Feb 2024 | 31.55 | 33.75 | 31.41 | 33.00 | 33.00 | 3,245,325 |
| 07 Feb 2024 | 30.57 | 32.75 | 30.29 | 31.38 | 31.38 | 2,991,731 |
| 06 Feb 2024 | 28.01 | 31.50 | 27.10 | 30.50 | 30.50 | 2,737,059 |
| 05 Feb 2024 | 31.98 | 31.98 | 28.00 | 28.76 | 28.76 | 2,786,224 |
| 02 Feb 2024 | 35.00 | 35.00 | 31.19 | 32.36 | 32.36 | 2,080,835 |
| 01 Feb 2024 | 34.20 | 35.36 | 33.60 | 34.92 | 34.92 | 1,462,403 |
| 31 Jan 2024 | 35.37 | 36.68 | 34.33 | 34.37 | 34.37 | 1,602,608 |
| 30 Jan 2024 | 37.01 | 37.37 | 35.51 | 35.51 | 35.51 | 1,051,356 |
| 29 Jan 2024 | 39.49 | 39.49 | 37.00 | 37.00 | 37.00 | 1,263,621 |
| 26 Jan 2024 | 39.99 | 40.29 | 38.81 | 39.02 | 39.02 | 1,039,428 |
| 25 Jan 2024 | 38.47 | 40.05 | 38.11 | 39.88 | 39.88 | 1,400,294 |
| 24 Jan 2024 | 38.56 | 40.11 | 37.61 | 38.60 | 38.60 | 1,975,719 |
| 23 Jan 2024 | 37.37 | 38.04 | 36.66 | 37.54 | 37.54 | 1,203,969 |
| 22 Jan 2024 | 39.98 | 39.99 | 37.08 | 37.43 | 37.43 | 1,619,911 |
| 19 Jan 2024 | 40.97 | 41.89 | 40.10 | 40.10 | 40.10 | 832,666 |
| 18 Jan 2024 | 40.70 | 41.39 | 39.99 | 41.19 | 41.19 | 1,332,312 |
| 17 Jan 2024 | 42.78 | 42.86 | 41.08 | 41.08 | 41.08 | 925,529 |
| 16 Jan 2024 | 43.00 | 43.20 | 42.01 | 42.74 | 42.74 | 1,216,972 |
| 15 Jan 2024 | 42.98 | 44.29 | 41.90 | 43.32 | 43.32 | 1,825,608 |
| 12 Jan 2024 | 42.95 | 44.28 | 42.71 | 43.02 | 43.02 | 1,128,075 |
| 11 Jan 2024 | 41.94 | 43.15 | 41.77 | 42.98 | 42.98 | 1,174,345 |
| 10 Jan 2024 | 42.00 | 42.85 | 41.05 | 41.95 | 41.95 | 1,005,187 |
| 09 Jan 2024 | 42.95 | 43.75 | 41.93 | 42.15 | 42.15 | 1,243,554 |
| 08 Jan 2024 | 42.98 | 43.35 | 42.42 | 42.84 | 42.84 | 1,711,636 |
| 05 Jan 2024 | 44.17 | 44.73 | 42.80 | 43.07 | 43.07 | 1,190,196 |
| 04 Jan 2024 | 44.09 | 44.80 | 43.91 | 44.40 | 44.40 | 1,112,021 |
| 03 Jan 2024 | 45.00 | 45.00 | 43.89 | 44.56 | 44.56 | 1,171,810 |
| 02 Jan 2024 | 45.74 | 45.96 | 44.99 | 45.00 | 45.00 | 1,350,421 |
| 29 Dec 2023 | 45.15 | 46.45 | 45.12 | 45.74 | 45.74 | 1,507,402 |
| 28 Dec 2023 | 43.16 | 45.70 | 42.88 | 45.41 | 45.41 | 1,939,122 |
| 27 Dec 2023 | 43.40 | 43.67 | 42.66 | 43.30 | 43.30 | 946,235 |
| 26 Dec 2023 | 44.36 | 44.36 | 43.00 | 43.24 | 43.24 | 978,608 |
| 25 Dec 2023 | 44.26 | 45.00 | 43.99 | 44.22 | 44.22 | 1,114,101 |
| 22 Dec 2023 | 44.91 | 44.91 | 43.60 | 44.04 | 44.04 | 1,486,009 |
| 21 Dec 2023 | 43.96 | 45.05 | 43.20 | 44.70 | 44.70 | 1,768,813 |
| 20 Dec 2023 | 45.91 | 45.98 | 44.20 | 44.20 | 44.20 | 1,668,546 |
| 19 Dec 2023 | 46.45 | 46.45 | 45.37 | 45.74 | 45.74 | 1,260,978 |
| 18 Dec 2023 | 48.60 | 48.60 | 46.14 | 46.24 | 46.24 | 2,140,083 |
| 15 Dec 2023 | 49.19 | 49.72 | 48.51 | 48.88 | 48.88 | 1,093,584 |
| 14 Dec 2023 | 49.30 | 50.43 | 48.94 | 49.00 | 49.00 | 1,863,158 |
| 13 Dec 2023 | 49.34 | 49.59 | 48.20 | 48.93 | 48.93 | 1,058,136 |
| 12 Dec 2023 | 49.60 | 49.60 | 48.72 | 49.22 | 49.22 | 1,129,371 |
| 11 Dec 2023 | 49.00 | 49.28 | 47.65 | 49.25 | 49.25 | 2,488,874 |
| 08 Dec 2023 | 50.48 | 50.64 | 48.38 | 49.00 | 49.00 | 4,046,098 |
| 07 Dec 2023 | 52.57 | 52.88 | 49.67 | 50.30 | 50.30 | 3,466,215 |
| 06 Dec 2023 | 54.01 | 55.34 | 52.60 | 52.98 | 52.98 | 2,906,095 |
| 05 Dec 2023 | 53.51 | 54.96 | 53.26 | 53.70 | 53.70 | 1,837,928 |
| 04 Dec 2023 | 53.88 | 54.38 | 52.68 | 53.88 | 53.88 | 1,855,826 |
| 01 Dec 2023 | 54.70 | 55.17 | 53.33 | 53.60 | 53.60 | 1,431,361 |
| 30 Nov 2023 | 54.30 | 54.98 | 53.68 | 54.75 | 54.75 | 1,382,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.