Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	37.00	37.88	36.50	37.04	37.04	-0.54%	16,197,918
Nov 5, 2025	34.00	38.10	34.00	37.24	37.24	6.16%	19,308,729
Nov 4, 2025	35.59	36.45	34.67	35.08	35.08	-1.43%	14,023,934
Nov 3, 2025	34.20	36.15	34.14	35.59	35.59	5.39%	19,435,677
Oct 31, 2025	34.17	34.94	33.64	33.77	33.77	-0.24%	14,161,260
Oct 30, 2025	34.90	34.93	33.55	33.85	33.85	-3.59%	22,772,042
Oct 29, 2025	32.88	35.11	32.55	35.11	35.11	9.99%	27,052,992
Oct 28, 2025	31.77	31.92	31.59	31.92	31.92	9.99%	9,388,691
Oct 27, 2025	28.68	29.20	28.50	29.02	29.02	1.36%	4,814,265
Oct 24, 2025	28.89	28.96	28.47	28.63	28.63	-1.04%	4,203,228
Oct 23, 2025	28.59	28.95	28.49	28.93	28.93	0.63%	3,299,830
Oct 22, 2025	29.09	29.11	28.50	28.75	28.75	-1.51%	4,704,127
Oct 21, 2025	28.15	29.98	28.15	29.19	29.19	3.81%	8,812,775
Oct 20, 2025	28.57	28.68	27.95	28.12	28.12	-0.35%	3,950,651
Oct 17, 2025	29.55	29.56	28.20	28.22	28.22	-4.82%	6,407,096
Oct 16, 2025	29.96	30.16	29.29	29.65	29.65	-0.40%	5,201,708
Oct 15, 2025	29.44	29.92	29.02	29.77	29.77	0.78%	5,827,903
Oct 14, 2025	30.75	30.82	29.34	29.54	29.54	-3.15%	8,516,018
Oct 13, 2025	29.42	31.11	29.26	30.50	30.50	-0.03%	11,281,817
Oct 10, 2025	28.60	30.77	28.38	30.51	30.51	6.45%	16,220,854
Oct 9, 2025	27.85	28.76	27.72	28.66	28.66	2.95%	7,618,961
Sep 30, 2025	27.90	28.08	27.69	27.84	27.84	-0.22%	3,989,872
Sep 29, 2025	27.03	28.34	27.03	27.90	27.90	3.30%	9,624,569
Sep 26, 2025	27.06	27.22	26.85	27.01	27.01	-0.33%	2,661,219
Sep 25, 2025	27.47	27.55	27.01	27.10	27.10	-1.28%	4,062,031
Sep 24, 2025	27.18	27.58	27.01	27.45	27.45	1.03%	4,490,070
Sep 23, 2025	26.76	27.49	26.72	27.17	27.17	1.53%	5,365,073
Sep 22, 2025	26.80	26.84	26.36	26.76	26.76	-0.67%	3,052,728
Sep 19, 2025	26.53	27.02	26.18	26.94	26.94	1.05%	5,688,644
Sep 18, 2025	26.82	26.93	26.40	26.66	26.66	-0.60%	3,202,716
Sep 17, 2025	26.74	27.07	26.62	26.82	26.82	0.34%	3,244,800
Sep 16, 2025	26.69	26.80	26.26	26.73	26.73	0.19%	3,104,390
Sep 15, 2025	27.12	27.20	26.63	26.68	26.68	-1.59%	3,642,595
Sep 12, 2025	27.07	27.49	27.00	27.11	27.11	0.15%	3,793,990
Sep 11, 2025	26.86	27.09	26.73	27.07	27.07	0.71%	3,803,986
Sep 10, 2025	27.08	27.18	26.86	26.88	26.88	-0.92%	2,463,632
Sep 9, 2025	27.45	27.45	27.05	27.13	27.13	-1.24%	2,507,718
Sep 8, 2025	27.56	27.62	27.29	27.47	27.47	0.26%	3,103,088
Sep 5, 2025	26.87	27.50	26.75	27.40	27.40	1.75%	4,905,410
Sep 4, 2025	26.90	27.53	26.62	26.93	26.93	1.13%	4,186,928
Sep 3, 2025	27.01	27.13	26.62	26.63	26.63	-0.82%	3,167,721
Sep 2, 2025	27.38	27.38	26.66	26.85	26.85	-1.86%	4,015,456
Sep 1, 2025	27.28	27.36	27.10	27.36	27.36	0.44%	3,207,365
Aug 29, 2025	27.61	27.62	27.03	27.24	27.24	-1.13%	5,707,810
Aug 28, 2025	28.00	28.19	27.03	27.55	27.55	-1.15%	6,384,015
Aug 27, 2025	28.62	28.89	27.83	27.87	27.87	-2.62%	6,724,570
Aug 26, 2025	28.09	28.86	27.92	28.62	28.62	1.89%	7,614,865
Aug 25, 2025	28.19	28.38	27.90	28.09	28.09	-0.39%	6,349,573
Aug 22, 2025	28.23	28.28	27.97	28.20	28.20	0.14%	4,505,254
Aug 21, 2025	28.15	28.39	27.97	28.16	28.16	0.11%	4,928,068