Beijing SinoHytec Co., Ltd. Class A 688339
SSE · China · Producer Manufacturing
CNY 20.42+0.50 (+2.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.42 | +2.51% | CNY 20.21 | CNY 20.49 | CNY 19.52 | 9.75M |
| 2026-09-29 | CNY 19.92 | +7.73% | CNY 18.50 | CNY 20.88 | CNY 18.36 | 13.54M |
| 2026-09-28 | CNY 18.49 | +2.15% | CNY 18.30 | CNY 18.88 | CNY 17.40 | 8.49M |
| 2026-09-24 | CNY 18.10 | -0.66% | CNY 18.10 | CNY 18.76 | CNY 17.96 | 6.15M |
| 2026-09-23 | CNY 18.22 | -3.65% | CNY 18.85 | CNY 18.87 | CNY 18.21 | 8.14M |
| 2026-09-22 | CNY 18.91 | +10.78% | CNY 17.14 | CNY 20.38 | CNY 17.02 | 10.51M |
| 2026-09-21 | CNY 17.07 | +1.25% | CNY 16.98 | CNY 17.18 | CNY 16.95 | 2.14M |
| 2026-09-18 | CNY 16.86 | +0.90% | CNY 17.03 | CNY 17.16 | CNY 16.82 | 2.66M |
| 2026-09-17 | CNY 16.71 | +0.12% | CNY 16.53 | CNY 16.85 | CNY 16.41 | 1.70M |
| 2026-09-16 | CNY 16.69 | +1.03% | CNY 16.81 | CNY 16.85 | CNY 16.40 | 2.43M |
| 2026-09-15 | CNY 16.52 | -5.17% | CNY 17.35 | CNY 17.35 | CNY 16.40 | 3.37M |
| 2026-09-14 | CNY 17.42 | +1.28% | CNY 17.49 | CNY 17.49 | CNY 16.94 | 2.02M |
| 2026-09-11 | CNY 17.20 | -2.38% | CNY 17.51 | CNY 17.60 | CNY 16.89 | 2.65M |
| 2026-09-10 | CNY 17.62 | -2.71% | CNY 18.15 | CNY 18.22 | CNY 17.62 | 2.38M |
| 2026-09-09 | CNY 18.11 | -1.36% | CNY 18.40 | CNY 19.11 | CNY 18.10 | 4.13M |
| 2026-09-08 | CNY 18.36 | +2.51% | CNY 18.15 | CNY 18.56 | CNY 17.91 | 3.79M |
| 2026-09-07 | CNY 17.91 | +1.88% | CNY 17.70 | CNY 18.23 | CNY 17.42 | 2.87M |
| 2026-09-04 | CNY 17.58 | +2.27% | CNY 17.42 | CNY 17.87 | CNY 17.31 | 3.11M |
| 2026-09-03 | CNY 17.19 | -2.99% | CNY 17.72 | CNY 17.80 | CNY 17.12 | 2.53M |
| 2026-09-02 | CNY 17.72 | +0.06% | CNY 17.71 | CNY 17.84 | CNY 17.40 | 2.23M |
| 2026-09-01 | CNY 17.71 | +0.74% | CNY 17.48 | CNY 17.93 | CNY 17.48 | 2.80M |
| 2026-08-31 | CNY 17.58 | +2.93% | CNY 16.78 | CNY 17.91 | CNY 16.78 | 4.45M |
| 2026-08-28 | CNY 17.08 | -0.81% | CNY 17.24 | CNY 17.49 | CNY 17.07 | 2.26M |
| 2026-08-27 | CNY 17.22 | +0.82% | CNY 17.15 | CNY 17.26 | CNY 16.91 | 1.80M |
| 2026-08-26 | CNY 17.08 | -0.06% | CNY 16.92 | CNY 17.29 | CNY 16.84 | 2.12M |
| 2026-08-25 | CNY 17.09 | +2.89% | CNY 16.61 | CNY 17.11 | CNY 16.41 | 2.38M |
| 2026-08-24 | CNY 16.61 | -2.52% | CNY 17.30 | CNY 17.36 | CNY 16.44 | 2.86M |
| 2026-08-21 | CNY 17.04 | -0.06% | CNY 16.99 | CNY 17.12 | CNY 16.63 | 1.79M |
| 2026-08-20 | CNY 17.05 | +3.15% | CNY 16.69 | CNY 17.18 | CNY 16.69 | 2.87M |
| 2026-08-19 | CNY 16.53 | -5.43% | CNY 17.31 | CNY 17.40 | CNY 16.53 | 3.14M |
| 2026-08-18 | CNY 17.48 | -2.35% | CNY 17.97 | CNY 17.97 | CNY 17.28 | 2.71M |
| 2026-08-17 | CNY 17.90 | +0.85% | CNY 17.92 | CNY 17.97 | CNY 17.44 | 2.43M |
| 2026-08-14 | CNY 17.75 | -0.06% | CNY 18.14 | CNY 18.14 | CNY 17.60 | 2.67M |
| 2026-08-13 | CNY 17.76 | -1.11% | CNY 18.07 | CNY 18.50 | CNY 17.75 | 3.20M |
| 2026-08-12 | CNY 17.96 | +1.35% | CNY 17.70 | CNY 17.99 | CNY 17.63 | 1.90M |
| 2026-08-11 | CNY 17.72 | -1.17% | CNY 17.75 | CNY 18.00 | CNY 17.64 | 1.76M |
| 2026-08-10 | CNY 17.93 | +0.73% | CNY 17.97 | CNY 18.00 | CNY 17.46 | 2.39M |
| 2026-08-07 | CNY 17.80 | +1.83% | CNY 17.39 | CNY 17.85 | CNY 17.12 | 2.45M |
| 2026-08-06 | CNY 17.48 | -1.24% | CNY 17.79 | CNY 17.86 | CNY 17.31 | 2.40M |
| 2026-08-05 | CNY 17.70 | +1.09% | CNY 17.58 | CNY 17.79 | CNY 17.51 | 2.36M |
| 2026-08-04 | CNY 17.51 | +0.92% | CNY 17.39 | CNY 17.67 | CNY 17.20 | 2.57M |
| 2026-08-03 | CNY 17.35 | +2.60% | CNY 16.90 | CNY 17.38 | CNY 16.74 | 2.80M |
| 2026-07-31 | CNY 16.91 | +1.26% | CNY 16.99 | CNY 17.18 | CNY 16.84 | 2.91M |
| 2026-07-30 | CNY 16.70 | -1.71% | CNY 16.80 | CNY 17.12 | CNY 16.50 | 2.97M |
| 2026-07-29 | CNY 16.99 | +1.74% | CNY 16.90 | CNY 17.08 | CNY 16.63 | 2.42M |
| 2026-07-28 | CNY 16.70 | -1.12% | CNY 16.59 | CNY 17.08 | CNY 16.59 | 1.91M |
| 2026-07-27 | CNY 16.89 | +4.78% | CNY 16.07 | CNY 16.96 | CNY 16.07 | 3.25M |
| 2026-07-24 | CNY 16.12 | -3.42% | CNY 16.50 | CNY 16.75 | CNY 16.03 | 2.42M |
| 2026-07-23 | CNY 16.69 | +3.22% | CNY 16.12 | CNY 16.76 | CNY 16.03 | 2.99M |
| 2026-07-22 | CNY 16.17 | -4.09% | CNY 16.70 | CNY 16.75 | CNY 16.12 | 3.25M |
| 2026-07-21 | CNY 16.86 | +5.71% | CNY 16.29 | CNY 16.95 | CNY 15.49 | 5.73M |
| 2026-07-20 | CNY 15.95 | -5.12% | CNY 16.61 | CNY 17.25 | CNY 15.67 | 5.19M |
| 2026-07-17 | CNY 16.81 | -5.35% | CNY 17.82 | CNY 17.83 | CNY 16.73 | 4.02M |
| 2026-07-16 | CNY 17.76 | -0.78% | CNY 17.83 | CNY 18.05 | CNY 17.55 | 2.75M |
| 2026-07-15 | CNY 17.90 | +0.62% | CNY 17.82 | CNY 18.24 | CNY 17.50 | 3.27M |
| 2026-07-14 | CNY 17.79 | +2.30% | CNY 17.44 | CNY 17.88 | CNY 17.10 | 3.94M |
| 2026-07-13 | CNY 17.39 | -8.71% | CNY 18.91 | CNY 18.99 | CNY 17.39 | 5.36M |
| 2026-07-10 | CNY 19.05 | +1.55% | CNY 18.61 | CNY 19.78 | CNY 18.42 | 5.50M |
| 2026-07-09 | CNY 18.76 | -1.42% | CNY 18.92 | CNY 19.22 | CNY 18.23 | 4.40M |
| 2026-07-08 | CNY 19.03 | -8.69% | CNY 20.69 | CNY 20.69 | CNY 18.92 | 6.20M |
| 2026-07-07 | CNY 20.84 | +1.81% | CNY 20.27 | CNY 21.47 | CNY 20.01 | 8.84M |
| 2026-07-06 | CNY 20.47 | +6.34% | CNY 19.17 | CNY 20.49 | CNY 19.10 | 7.47M |
| 2026-07-03 | CNY 19.25 | +0.89% | CNY 19.09 | CNY 19.47 | CNY 19.03 | 3.38M |
| 2026-07-02 | CNY 19.08 | -3.25% | CNY 19.63 | CNY 20.06 | CNY 19.01 | 4.36M |
| 2026-07-01 | CNY 19.72 | +5.45% | CNY 18.77 | CNY 20.11 | CNY 18.63 | 5.24M |
| 2026-06-30 | CNY 18.70 | +0.92% | CNY 18.38 | CNY 18.78 | CNY 18.38 | 3.21M |
| 2026-06-29 | CNY 18.53 | -3.34% | CNY 19.10 | CNY 19.10 | CNY 17.90 | 5.62M |
| 2026-06-26 | CNY 19.17 | +0.84% | CNY 19.12 | CNY 19.62 | CNY 18.65 | 5.27M |
| 2026-06-25 | CNY 19.01 | -1.86% | CNY 19.21 | CNY 19.51 | CNY 18.70 | 3.42M |
| 2026-06-24 | CNY 19.37 | -2.86% | CNY 20.10 | CNY 20.10 | CNY 19.20 | 3.13M |
| 2026-06-23 | CNY 19.94 | -1.97% | CNY 20.39 | CNY 20.43 | CNY 19.80 | 3.13M |
| 2026-06-22 | CNY 20.34 | +2.16% | CNY 19.90 | CNY 20.39 | CNY 19.09 | 4.41M |
| 2026-06-18 | CNY 19.91 | -0.75% | CNY 19.96 | CNY 20.32 | CNY 19.59 | 3.16M |
| 2026-06-17 | CNY 20.06 | -2.05% | CNY 20.67 | CNY 20.77 | CNY 19.89 | 3.16M |
| 2026-06-16 | CNY 20.48 | +1.64% | CNY 20.09 | CNY 20.66 | CNY 19.98 | 3.49M |
| 2026-06-15 | CNY 20.15 | +1.82% | CNY 20.20 | CNY 20.70 | CNY 19.86 | 5.01M |
| 2026-06-12 | CNY 19.79 | +2.75% | CNY 19.32 | CNY 20.03 | CNY 19.30 | 4.03M |
| 2026-06-11 | CNY 19.26 | -2.73% | CNY 19.60 | CNY 19.82 | CNY 19.08 | 3.44M |
| 2026-06-10 | CNY 19.80 | -4.81% | CNY 20.54 | CNY 20.73 | CNY 19.58 | 4.48M |
| 2026-06-09 | CNY 20.80 | +2.87% | CNY 20.35 | CNY 20.90 | CNY 19.95 | 3.71M |
| 2026-06-08 | CNY 20.22 | -4.35% | CNY 20.38 | CNY 21.10 | CNY 19.84 | 4.74M |
| 2026-06-05 | CNY 21.14 | -0.24% | CNY 21.19 | CNY 21.66 | CNY 20.57 | 3.66M |
| 2026-06-04 | CNY 21.19 | -1.90% | CNY 21.40 | CNY 21.54 | CNY 21.04 | 3.12M |
| 2026-06-03 | CNY 21.60 | -1.37% | CNY 22.06 | CNY 22.10 | CNY 21.35 | 3.69M |
| 2026-06-02 | CNY 21.90 | -1.71% | CNY 22.43 | CNY 22.69 | CNY 21.42 | 3.28M |
| 2026-06-01 | CNY 22.28 | +1.87% | CNY 21.82 | CNY 22.78 | CNY 21.80 | 3.83M |
| 2026-05-29 | CNY 21.87 | -6.18% | CNY 23.31 | CNY 23.50 | CNY 21.82 | 5.22M |
| 2026-05-28 | CNY 23.31 | +2.46% | CNY 22.65 | CNY 23.40 | CNY 22.50 | 3.66M |
| 2026-05-27 | CNY 22.75 | -2.57% | CNY 23.35 | CNY 23.72 | CNY 22.45 | 3.98M |
| 2026-05-26 | CNY 23.35 | -3.47% | CNY 24.00 | CNY 24.34 | CNY 23.01 | 4.58M |