Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CHSTY
CHINA HI SPEED T/E U/ADR
stock OTC

Inactive
Apr 21, 2021
17.85USD-7.539%(-1.46)430
Pre-market
0.00USD-100.000%(-19.30)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-04-21		17.845017.845017.845017.8450-7.539%4300.000%
2021-04-14		19.750019.750019.300019.3000-13.839%200-7.539%
2021-03-15		22.400022.400022.400022.4000-8.497%254-20.335%
2021-02-05		24.480024.480024.480024.4800-1.568%430-27.104%
2021-02-02		24.870024.870024.870024.8700+3.152%430-28.247%
2021-01-29		24.110024.110024.110024.1100-8.327%100-25.985%
2021-01-25		26.300026.300026.300026.3000+53.442%100-32.148%
2020-01-28		16.830017.140016.830017.1400+10.795%300+4.113%
2019-06-19		15.470015.470015.470015.4700+0.065%100+15.352%
2019-06-13		15.460015.460015.460015.4600-0.129%101+15.427%
2019-06-12		15.480015.480015.480015.4800-3.671%100+15.278%
2019-06-06		16.070016.070016.070016.0700-41.627%100+11.045%
2018-08-30		27.740027.740027.530027.5300-19.172%400-35.180%
2018-07-17		34.060034.060034.060034.0600-0.147%200-47.607%
2018-06-19		34.110034.110034.110034.1100-2.123%130-47.684%
2018-06-18		34.850034.850034.850034.8500-2.925%130-48.795%
2018-06-11		35.900035.900035.900035.9000-0.278%100-50.292%
2018-06-07		36.000036.000036.000036.0000-1.126%200-50.431%
2018-05-14		36.410036.410036.410036.4100-1.621%100-50.989%
2017-12-27		37.010037.010037.010037.0100+13.493%100-51.783%
2017-12-15		32.610032.610032.610032.6100+14.824%400-45.278%
2017-11-09		28.400028.400028.400028.4000+6.010%166-37.165%
2017-10-31		26.790026.790026.790026.7900-14.979%200-33.389%
2017-09-29		31.510031.510031.510031.5100+3.311%300-43.367%
2017-02-22		30.500030.500030.500030.5000-4.389%100-41.492%
2016-11-30		31.900031.900031.900031.9000+3.740%100-44.060%
2016-11-25		30.750030.750030.750030.7500+8.466%100-41.967%
2016-11-23		28.350028.350028.350028.3500+0.782%500-37.055%
2016-11-22		28.200028.300028.130028.1300+4.378%500-36.562%
2016-11-17		26.950026.950026.950026.9500+3.059%100-33.785%
2016-10-05		26.150026.150026.150026.1500-1.802%500-31.759%
2016-09-26		26.630026.630026.630026.6300+8.032%300-32.989%
2016-09-20		24.400024.650023.900024.6500-3.219%900-27.606%
2016-09-19		25.020025.470025.020025.4700+12.252%400-29.937%
2016-09-02		22.690022.690022.690022.6900+13.963%150-21.353%
2016-07-01		19.910019.910019.910019.9100+8.442%100-10.372%
2016-06-17		18.350018.360018.350018.3600+3.146%900-2.805%
2016-06-10		17.800017.800017.800017.8000-5.570%100+0.253%
2016-06-08		18.850018.850018.850018.8500-0.106%100-5.332%
2016-05-19		18.870018.870018.870018.8700-3.969%231-5.432%
2016-04-26		19.650019.650019.650019.6500-4.146%100-9.186%
2016-03-30		20.540020.540020.500020.5000+4.114%200-12.951%
2016-03-29		19.690019.690019.690019.6900+3.686%613-9.370%
2016-01-25		18.990018.990018.990018.9900+0.743%100-6.029%
2015-12-28		18.810018.850018.810018.8500-1.412%700-5.332%
2015-12-17		19.120019.120019.120019.1200-0.261%119-6.668%
2015-12-10		19.170019.170019.170019.1700-8.102%2,000-6.912%
2015-12-07		20.860020.860020.860020.8600-16.393%1,250-14.453%
2015-10-21		24.850024.950024.850024.9500+0.605%950-28.477%
2015-10-20		24.800024.800024.800024.8000-2.247%960-28.044%
2015-10-02		25.370025.370025.370025.3700+24.302%100-29.661%
2015-09-09		20.460020.460020.320020.4100-0.196%2,700-12.567%
2015-07-29		20.450020.450020.450020.4500+27.813%1,080-12.738%
2015-07-08		16.000016.000016.000016.0000-35.665%500+11.531%
2015-05-04		24.870024.870024.870024.8700+18.203%500-28.247%
2015-04-09		21.040021.040021.040021.0400+22.611%500-15.185%
2015-03-31		17.160017.160017.160017.1600+1.239%200+3.992%
2015-03-30		16.920016.950016.920016.9500-29.198%300+5.280%
2015-02-06		16.680016.680016.680023.94000.000%300-25.459%
2015-01-08		17.300017.300017.300023.94000.000%200-25.459%
2014-12-12		15.240015.290015.240023.94000.000%2,900-25.459%
2014-09-04		24.140024.140023.940023.9400+4.724%500-25.459%
2014-09-02		22.750022.860022.750022.8600+8.239%1,200-21.938%
2014-08-28		21.100021.120021.100021.1200+2.326%807-15.507%
2014-08-25		20.640020.640020.640020.6400+16.610%470-13.542%
2014-07-15		17.700017.700017.700017.7000+5.294%200+0.819%
2014-07-07		16.810016.810016.810016.8100-4.867%235+6.157%
2014-06-13		17.670017.730017.670017.6700+4.064%1,800+0.990%
2014-05-07		16.980016.980016.980016.9800-3.193%235+5.094%
2014-05-05		17.540017.540017.540017.5400+1.799%235+1.739%
2014-03-27		17.230017.230017.230017.2300-12.137%200+3.569%
2014-03-24		19.610019.610019.610019.6100-1.754%130-9.001%
2014-03-19		19.960019.960019.960019.9600-2.396%100-10.596%
2014-03-18		20.450020.450020.450020.4500-2.712%530-12.738%
2014-03-12		21.020021.020021.020021.0200+0.478%100-15.105%
2014-03-11		20.970020.970020.900020.9200+0.674%1,600-14.699%
2014-03-06		20.780020.780020.780020.7800+12.324%400-14.124%
2014-03-05		18.860018.870018.500018.5000+24.328%1,700-3.541%
2014-01-07		14.900014.900014.880014.8800+5.983%200+19.926%
2014-01-06		14.040014.040014.040014.0400+10.291%1,000+27.101%
2013-11-11		12.730012.730012.730012.7300+2.331%1,000+40.181%
2013-10-11		12.440012.440012.440012.4400+16.917%150+43.449%
2013-09-25		10.640010.640010.640010.6400+2.308%834+67.716%
2013-08-29		10.400010.400010.400010.4000-9.170%350+71.587%
2013-07-29		11.450011.450011.450011.4500-13.323%400+55.852%
2013-05-24		13.210013.210013.210013.2100+16.799%250+35.087%
2013-04-11		11.310011.310011.310011.3100-9.302%200+57.781%
2013-03-22		12.470012.470012.470012.4700+2.973%100+43.103%
2013-03-14		12.110012.110012.110012.1100-2.496%100+47.358%
2013-03-06		12.420012.420012.420012.4200-5.766%700+43.680%
2013-03-01		13.200013.200013.180013.1800+5.949%600+35.395%
2013-02-25		12.440012.440012.440012.4400-2.964%1,200+43.449%
2013-02-21		12.820012.820012.820012.8200+7.731%500+39.197%
2013-02-20		12.250012.340011.900011.9000+13.225%1,200+49.958%
2013-02-12		10.500010.580010.500010.5100+2.838%1,268+69.791%
2013-02-05		10.230010.230010.220010.2200+2.200%400+74.609%
2013-02-04		10.090010.090010.000010.0000+1.010%6,414+78.450%
2013-02-01		9.90009.90009.90009.9000-4.070%100+80.253%
2013-01-30		10.320010.320010.320010.3200+2.381%2,690+72.917%
2013-01-29		10.130010.130010.080010.0800+2.543%1,735+77.034%
2013-01-28		9.83009.83009.83009.8300-11.759%200+81.536%
2013-01-23		11.140011.140011.130011.1400-3.800%600+60.189%
2013-01-18		11.580011.580011.580011.5800-5.700%300+54.102%
2013-01-16		12.280012.280012.210012.2800+0.081%1,900+45.318%
2013-01-15		12.280012.320012.270012.2700-2.773%3,700+45.436%
2013-01-14		12.890012.900012.620012.6200+7.679%6,200+41.403%
2013-01-09		11.760011.900011.720011.7200+10.880%300+52.261%
2013-01-08		10.620010.620010.570010.5700+8.522%200+68.827%
2012-12-21		9.74009.74009.74009.7400+17.633%100+83.214%
2012-11-14		8.28008.28008.28008.2800+16.620%100+115.519%
2012-07-27		7.10007.10007.10007.1000-5.333%3,019+151.338%
2012-07-19		7.50007.50007.50007.5000+1.351%2,500+137.933%
2012-07-17		7.40007.40007.40007.4000-1.726%2,500+141.149%
2012-07-11		7.53007.53007.53007.5300+1.346%500+136.985%
2012-07-10		7.67007.67007.43007.4300-42.625%7,000+140.175%
2012-04-04		12.950012.950012.950012.9500-2.924%190+37.799%
2012-03-29		13.340013.340013.340013.3400-3.123%190+33.771%
2012-03-19		13.770013.770013.770013.7700-5.749%450+29.593%
2012-03-15		14.610014.610014.610014.6100+32.457%250+22.142%
2011-12-23		11.030011.030011.030011.0300+6.160%500+61.786%
2011-12-19		10.390010.390010.390010.3900-12.762%400+71.752%
2011-10-10		11.810011.910011.810011.9100-0.335%400+49.832%
2011-09-26		11.950011.950011.950011.9500-9.263%100+49.331%
2011-09-22		13.170013.170013.170013.1700-5.252%100+35.497%
2011-09-15		13.900013.900013.900013.9000-4.729%200+28.381%
2011-08-31		14.590014.590014.590014.5900+1.957%1,060+22.310%
2011-08-25		14.310014.310014.310014.3100+6.000%200+24.703%
2011-08-22		13.500013.500013.500013.5000-5.989%1,145+32.185%
2011-08-15		14.360014.360014.360014.3600+7.970%400+24.269%
2011-08-11		13.300013.300013.300013.3000+2.703%200+34.173%
2011-08-10		12.950012.950012.950012.9500-16.667%200+37.799%
2011-08-08		15.540015.540015.540015.5400-14.096%200+14.833%
2011-08-02		18.090018.090018.090018.0900-6.221%170-1.354%
2011-07-29		19.290019.290019.290019.2900-0.516%680-7.491%
2011-07-25		19.390019.390019.390019.3900-15.401%125-7.968%
2011-07-21		22.920022.920022.920022.9200+2.185%175-22.142%
2011-07-20		22.430022.430022.430022.4300-17.597%180-20.441%
2011-06-29		27.250027.250027.220027.2200-5.486%569-34.442%
2011-06-28		28.050028.800028.050028.8000+4.159%703-38.038%
2011-06-27		27.650027.650027.650027.6500+7.923%530-35.461%
2011-06-22		25.620025.620025.620025.6200-1.651%200-30.347%
2011-06-21		26.240026.240026.050026.0500+0.774%350-31.497%
2011-06-20		25.850025.850025.850025.8500-16.613%400-30.967%
2011-06-01		31.900031.900031.000031.0000+0.649%2,600-42.435%
2011-05-31		30.800030.810030.800030.8000-2.992%1,200-42.062%
2011-05-27		31.800031.800031.750031.7500+0.475%400-43.795%
2011-05-26		31.600031.600031.600031.6000+1.608%100-43.528%
2011-05-25		31.100031.100031.100031.1000-4.308%200-42.621%
2011-05-23		32.500032.500032.500032.5000-1.065%190-45.092%
2011-05-20		33.000033.100032.850032.8500-3.382%2,200-45.677%
2011-05-18		33.850034.000033.850034.0000+3.030%2,200-47.515%
2011-05-16		33.000033.000033.000033.0000-3.084%120-45.924%
2011-05-11		34.050034.050034.050034.0500+1.642%1,816-47.592%
2011-05-09		33.500033.500033.500033.5000+1.178%200-46.731%
2011-05-05		33.110033.110033.110033.1100+2.034%150-46.104%
2011-05-04		32.450032.450032.450032.4500-8.592%988-45.008%
2011-04-25		35.100035.500035.100035.5000-1.798%600-49.732%
2011-04-19		36.150036.150036.150036.1500-4.365%200-50.636%
2011-04-13		37.650037.800037.650037.8000+3.138%320-52.791%
2011-04-07		36.600036.650036.600036.6500-5.784%1,500-51.310%
2011-04-06		39.000039.500038.900038.9000-5.122%2,250-54.126%
2011-04-05		40.900041.000040.900041.0000+0.490%533-56.476%
2011-04-04		40.800040.800040.800040.8000+0.418%125-56.262%
2011-04-01		40.630040.630040.630040.6300+0.321%1,838-56.079%
2011-03-31		40.500040.500040.500040.5000+2.273%125-55.938%
2011-03-24		39.600039.600039.600039.6000-1.000%200-54.937%
2011-03-22		40.000040.000040.000040.00000.000%200-55.388%
2011-03-21		40.000040.000040.000040.0000-2.320%600-55.388%
2011-03-18		40.950040.950040.950040.9500+7.905%323-56.422%
2011-03-16		37.950037.950037.950037.9500+4.258%553-52.978%
2011-03-15		36.600036.860036.050036.4000-1.435%2,400-50.975%
2011-03-07		36.950036.950036.930036.9300+1.456%585-51.679%
2011-03-04		36.400036.400036.400036.4000+5.294%341-50.975%
2011-02-25		34.570034.570034.570034.5700-2.757%200-48.380%
2011-02-22		35.550035.550035.550035.5500-1.524%244-49.803%
2011-02-15		36.100036.100036.100036.1000+0.894%740-50.568%
2011-02-11		35.700035.780035.700035.7800-0.611%350-50.126%
2011-02-10		36.000036.000036.000036.0000-3.614%200-50.431%
2011-02-09		37.350037.350037.350037.3500-1.969%400-52.222%
2011-02-07		38.100038.100038.100038.1000-3.152%700-53.163%
2011-01-25		39.340039.340039.340039.3400+1.523%861-54.639%
2011-01-24		38.750038.750038.750038.7500-1.525%100-53.948%
2011-01-21		39.350039.350039.350039.3500-1.993%500-54.651%
2011-01-19		40.150040.150040.150040.1500-0.248%250-55.554%
2011-01-18		40.250040.250040.250040.2500-5.516%966-55.665%
2011-01-14		42.600042.600042.600042.6000+6.102%839-58.110%
2011-01-10		40.150040.150040.150040.1500-0.864%564-55.554%
2011-01-07		40.500040.500040.500040.5000+1.887%564-55.938%
2011-01-05		39.750039.750039.750039.7500-0.126%520-55.107%
2011-01-03		39.800039.800039.800039.8000+4.107%564-55.163%
2010-12-30		38.230038.230038.230038.2300+2.493%300-53.322%
2010-12-29		37.300037.300037.300037.3000+0.811%340-52.158%
2010-12-28		37.000037.000037.000037.0000-1.831%350-51.770%
2010-12-27		37.690037.690037.690037.6900+0.507%375-52.653%
2010-12-23		37.500037.500037.500037.5000-2.293%190-52.413%
2010-12-22		38.380038.380038.380038.3800-1.967%375-53.504%
2010-12-21		39.150039.150039.150039.1500-12.318%375-54.419%
2010-12-08		44.650044.650044.650044.6500-3.772%500-60.034%
2010-11-29		46.650046.650046.400046.4000-2.316%1,292-61.541%
2010-11-26		47.900047.900047.500047.5000-2.062%1,600-62.432%
2010-11-24		48.500048.500048.500048.5000-3.194%4,689-63.206%
2010-11-22		50.300050.300050.100050.1000+2.203%662-64.381%
2010-11-19		49.020049.020049.020049.0200+1.596%200-63.596%
2010-11-16		48.250048.250048.250048.2500-2.427%200-63.016%
2010-11-12		49.450049.450049.450049.4500-1.787%107-63.913%
2010-11-11		50.350050.350050.350050.3500-2.233%647-64.558%
2010-11-09		51.750052.000051.500051.5000-1.905%600-65.350%
2010-11-08		52.750052.750052.500052.5000+0.962%3,573-66.010%
2010-11-05		52.250052.380052.000052.0000-0.478%6,001-65.683%
2010-11-04		52.250052.250052.250052.2500+0.481%106-65.847%
2010-11-03		52.950052.950051.750052.0000-3.614%39,953-65.683%
2010-11-02		54.000054.000053.950053.9500+0.841%7,198-66.923%
2010-11-01		52.500053.500052.250053.5000+1.905%4,849-66.645%
2010-10-29		52.250052.500052.100052.5000+0.478%3,803-66.010%
2010-10-28		52.250052.250052.250052.25000.000%3,193-65.847%
2010-10-27		52.250052.250052.000052.2500-3.241%4,995-65.847%
2010-10-26		53.750054.200053.750054.0000-0.461%5,524-66.954%
2010-10-25		54.150054.250054.150054.2500+0.463%2,846-67.106%
2010-10-22		53.750054.000053.750054.0000-0.917%5,852-66.954%
2010-10-21		54.500054.500054.500054.5000-1.802%2,338-67.257%
2010-10-20		55.000055.500054.350055.5000-0.270%9,781-67.847%
2010-10-19		56.000056.000055.650055.6500+0.361%4,834-67.934%
2010-10-18		55.100056.000055.100055.4500-0.982%1,998-67.818%
2010-10-15		56.000056.500056.000056.0000-0.444%4,550-68.134%
2010-10-14		56.000056.500055.350056.2500+0.446%12,493-68.276%
2010-10-13		56.000056.000056.000056.0000+1.083%858-68.134%
2010-10-12		55.500055.500055.250055.4000-0.663%11,997-67.789%
2010-10-11		55.750056.500055.750055.7700-3.009%2,318-68.003%
2010-10-08		57.000058.000057.000057.5000+1.968%19,824-68.965%
2010-10-07		57.000057.600056.390056.3900-2.355%13,231-68.354%
2010-10-06		57.750057.750057.500057.7500-0.431%4,334-69.100%
2010-10-05		57.500058.000057.500058.0000+3.571%17,914-69.233%
2010-10-04		55.500056.500055.500056.0000+0.901%20,201-68.134%
2010-10-01		55.500055.500055.500055.50000.000%949-67.847%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC