Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	27.86	28.13	27.71	28.13	28.13	0.82%	5,485,051
Aug 19, 2025	27.10	28.09	27.10	27.90	27.90	2.27%	11,034,854
Aug 18, 2025	27.45	27.73	27.11	27.28	27.28	-0.76%	6,977,616
Aug 15, 2025	26.98	27.65	26.97	27.49	27.49	1.63%	4,594,566
Aug 14, 2025	27.65	27.81	27.01	27.05	27.05	-2.70%	6,898,640
Aug 13, 2025	28.30	28.32	27.46	27.80	27.80	-1.97%	8,428,284
Aug 12, 2025	27.83	29.19	27.70	28.36	28.36	1.90%	10,766,387
Aug 11, 2025	27.78	27.99	27.66	27.83	27.83	0.18%	3,796,997
Aug 8, 2025	27.54	27.97	27.40	27.78	27.78	0.65%	4,014,594
Aug 7, 2025	27.69	27.80	27.38	27.60	27.60	-0.14%	3,285,473
Aug 6, 2025	26.85	27.87	26.75	27.64	27.64	2.64%	6,999,736
Aug 5, 2025	26.56	27.04	26.48	26.93	26.93	1.39%	3,152,130
Aug 4, 2025	26.75	26.95	26.40	26.56	26.56	-1.52%	3,949,960
Aug 1, 2025	26.80	26.97	26.66	26.97	26.97	0.86%	2,633,030
Jul 31, 2025	27.28	27.35	26.64	26.74	26.74	-2.19%	4,826,085