Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	34.39	35.21	34.24	34.80	-	1.05%	4,723,755
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
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%	11,281,810
Oct 10, 2025	28.60	30.77	28.38	30.51	30.51	6.45%	16,220,850
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