Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	34.50	36.50	34.41	35.45	35.45	2.13%	5,909,352
Dec 29, 2025	34.47	35.22	34.20	34.71	34.71	0.40%	3,923,157
Dec 26, 2025	34.60	35.00	34.36	34.57	34.57	0.03%	2,846,050
Dec 25, 2025	34.73	35.19	34.30	34.56	34.56	-0.49%	3,319,520
Dec 24, 2025	34.19	35.20	33.81	34.73	34.73	1.34%	4,277,900
Dec 23, 2025	33.58	34.40	33.30	34.27	34.27	1.99%	5,095,850
Dec 22, 2025	33.11	33.77	33.01	33.60	33.60	1.51%	3,873,097
Dec 19, 2025	33.42	33.87	33.01	33.10	33.10	-0.60%	3,758,660
Dec 18, 2025	34.01	34.21	33.08	33.30	33.30	-2.69%	4,195,330
Dec 17, 2025	33.96	34.43	33.15	34.22	34.22	0.56%	5,233,007
Dec 16, 2025	34.76	34.94	33.80	34.03	34.03	-2.60%	4,261,640
Dec 15, 2025	34.39	35.24	34.24	34.94	34.94	1.45%	6,383,921
Dec 12, 2025	33.31	34.87	33.23	34.44	34.44	3.52%	10,179,560
Dec 11, 2025	33.83	34.06	33.21	33.27	33.27	-1.25%	3,395,871
Dec 10, 2025	34.38	34.38	33.49	33.69	33.69	-1.98%	3,412,195
Dec 9, 2025	34.57	35.10	34.20	34.37	34.37	-0.58%	2,527,631
Dec 8, 2025	34.80	35.05	33.98	34.57	34.57	-0.66%	4,675,100
Dec 5, 2025	34.13	34.90	33.81	34.80	34.80	2.14%	3,279,600
Dec 4, 2025	34.23	34.83	33.91	34.07	34.07	-0.41%	2,164,214
Dec 3, 2025	34.03	34.68	33.99	34.21	34.21	0.68%	2,995,641
Dec 2, 2025	35.24	35.24	33.95	33.98	33.98	-3.79%	4,351,530
Dec 1, 2025	33.70	35.42	33.60	35.32	35.32	4.74%	7,736,132
Nov 28, 2025	33.85	34.03	33.53	33.72	33.72	-0.68%	4,157,257
Nov 27, 2025	33.80	34.75	33.67	33.95	33.95	0.53%	5,523,100
Nov 26, 2025	33.73	34.09	33.54	33.77	33.77	0.36%	3,236,200
Nov 25, 2025	33.42	34.05	33.21	33.65	33.65	1.29%	5,191,081
Nov 24, 2025	33.20	33.49	32.87	33.22	33.22	0.64%	4,585,174
Nov 21, 2025	33.98	34.69	32.93	33.01	33.01	-4.32%	7,488,280
Nov 20, 2025	35.21	35.75	34.31	34.50	34.50	-1.99%	4,519,704
Nov 19, 2025	35.05	35.80	34.71	35.20	35.20	-	5,679,428
Nov 18, 2025	35.39	35.59	34.98	35.20	35.20	-0.56%	4,298,771
Nov 17, 2025	35.71	36.14	35.01	35.40	35.40	-0.87%	5,479,039
Nov 14, 2025	35.78	36.86	35.71	35.71	35.71	-2.19%	6,638,704
Nov 13, 2025	36.90	37.27	36.24	36.51	36.51	-1.51%	9,166,228
Nov 12, 2025	38.53	38.79	36.36	37.07	37.07	-4.58%	15,178,070
Nov 11, 2025	38.30	40.91	38.30	38.85	38.85	4.46%	19,611,610
Nov 10, 2025	36.61	37.48	36.20	37.19	37.19	0.38%	10,065,830
Nov 7, 2025	36.90	38.79	36.16	37.05	37.05	0.03%	14,403,220
Nov 6, 2025	37.00	37.88	36.50	37.04	37.04	-0.54%	16,197,910
Nov 5, 2025	34.00	38.10	34.00	37.24	37.24	6.16%	19,308,720
Nov 4, 2025	35.59	36.45	34.67	35.08	35.08	-1.43%	14,023,930
Nov 3, 2025	34.20	36.15	34.14	35.59	35.59	5.39%	19,435,670
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%	22,772,040
Oct 29, 2025	32.88	35.11	32.55	35.11	35.11	9.99%	27,052,990
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