Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.35	36.80	35.18	35.55	35.55	-1.00%	4,948,578
Mar 19, 2026	37.11	37.46	35.73	35.91	35.91	-4.77%	5,890,962
Mar 18, 2026	38.69	38.69	37.35	37.71	37.71	-1.26%	4,817,140
Mar 17, 2026	39.01	39.47	38.08	38.19	38.19	-2.10%	2,817,997
Mar 16, 2026	39.64	39.83	38.20	39.01	39.01	-1.61%	4,495,900
Mar 13, 2026	41.41	41.41	39.51	39.65	39.65	-3.53%	4,090,661
Mar 12, 2026	42.40	42.40	40.26	41.10	41.10	-3.13%	6,110,837
Mar 11, 2026	42.78	43.00	41.56	42.43	42.43	-0.77%	7,048,577
Mar 10, 2026	41.34	43.28	40.58	42.76	42.76	3.48%	9,381,730
Mar 9, 2026	40.44	42.00	39.64	41.32	41.32	-0.34%	9,136,026
Mar 6, 2026	40.47	42.48	40.47	41.46	41.46	4.12%	10,873,640
Mar 5, 2026	38.75	40.20	38.73	39.82	39.82	4.13%	7,787,702
Mar 4, 2026	37.30	39.27	37.30	38.24	38.24	1.08%	4,551,840
Mar 3, 2026	39.07	39.64	37.46	37.83	37.83	-3.45%	5,191,200
Mar 2, 2026	38.21	39.98	38.11	39.18	39.18	1.24%	5,060,042
Feb 27, 2026	39.28	39.73	38.48	38.70	38.70	-1.98%	4,552,267
Feb 26, 2026	39.19	39.64	38.65	39.48	39.48	1.23%	3,927,260
Feb 25, 2026	38.70	39.49	38.32	39.00	39.00	0.78%	3,703,824
Feb 24, 2026	37.44	39.11	37.05	38.70	38.70	4.71%	5,696,880
Feb 13, 2026	37.78	37.89	36.88	36.96	36.96	-2.63%	3,726,800
Feb 12, 2026	36.82	38.39	36.60	37.96	37.96	3.10%	4,409,199
Feb 11, 2026	37.05	37.39	36.80	36.82	36.82	-0.51%	3,004,468
Feb 10, 2026	36.98	37.38	36.49	37.01	37.01	0.05%	5,032,077
Feb 9, 2026	37.31	37.69	36.69	36.99	36.99	-	5,172,489
Feb 6, 2026	36.91	37.82	36.80	36.99	36.99	-0.19%	3,327,751
Feb 5, 2026	38.00	38.03	36.70	37.06	37.06	-3.06%	5,734,745
Feb 4, 2026	39.75	39.76	37.67	38.23	38.23	-3.99%	7,607,129
Feb 3, 2026	39.16	40.35	39.00	39.82	39.82	2.63%	4,761,668
Feb 2, 2026	39.02	40.74	38.50	38.80	38.80	-0.82%	6,811,175
Jan 30, 2026	39.39	39.81	38.01	39.12	39.12	-0.99%	3,491,729
Jan 29, 2026	38.80	40.24	38.80	39.51	39.51	0.92%	6,150,525
Jan 28, 2026	38.91	39.44	38.26	39.15	39.15	0.62%	4,534,025
Jan 27, 2026	39.69	40.22	38.47	38.91	38.91	-2.70%	6,238,904
Jan 26, 2026	40.55	40.79	39.50	39.99	39.99	-1.38%	5,962,625
Jan 23, 2026	39.99	41.00	39.82	40.55	40.55	1.99%	5,886,860
Jan 22, 2026	41.64	41.86	39.75	39.76	39.76	-4.51%	7,562,783
Jan 21, 2026	40.68	42.97	40.20	41.64	41.64	1.26%	7,685,787
Jan 20, 2026	41.49	41.99	40.05	41.12	41.12	-0.92%	8,640,809
Jan 19, 2026	38.48	42.30	38.48	41.50	41.50	7.68%	9,988,975
Jan 16, 2026	39.50	40.16	38.23	38.54	38.54	1.98%	7,878,904
Jan 15, 2026	36.81	38.23	36.79	37.79	37.79	0.32%	4,417,200
Jan 14, 2026	37.39	38.39	36.69	37.67	37.67	0.72%	6,932,588
Jan 13, 2026	36.51	37.94	36.26	37.40	37.40	2.21%	8,534,724
Jan 12, 2026	35.52	36.85	34.92	36.59	36.59	2.93%	6,149,490
Jan 9, 2026	35.25	35.98	35.08	35.55	35.55	0.48%	3,748,663
Jan 8, 2026	36.07	36.08	35.25	35.38	35.38	-1.69%	3,348,235
Jan 7, 2026	35.69	36.35	35.34	35.99	35.99	0.81%	4,774,988
Jan 6, 2026	35.24	36.11	35.17	35.70	35.70	0.99%	4,924,244
Jan 5, 2026	36.30	36.30	34.66	35.35	35.35	-2.88%	9,651,732
Dec 31, 2025	35.63	36.90	35.40	36.40	36.40	2.68%	6,234,480