Hexing Electrical Co.,Ltd. (SHA:603556)
China · Delayed Price · Currency is CNY 22.45
+0.17 (0.76%)
Sep 30, 2026, 3:00 PM CST
Hexing Electrical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.31 | 22.58 | 22.31 | 22.45 | 22.45 | 0.76% | 1,748,164 |
| Sep 29, 2026 | 22.44 | 22.59 | 22.23 | 22.28 | 22.28 | -0.71% | 1,718,432 |
| Sep 28, 2026 | 22.69 | 22.85 | 22.31 | 22.44 | 22.44 | -1.06% | 2,259,378 |
| Sep 24, 2026 | 23.22 | 23.43 | 22.68 | 22.68 | 22.68 | -2.07% | 3,058,337 |
| Sep 23, 2026 | 23.37 | 23.50 | 23.12 | 23.16 | 23.16 | -0.90% | 2,850,883 |
| Sep 22, 2026 | 23.54 | 23.72 | 23.26 | 23.37 | 23.37 | -0.64% | 2,592,900 |
| Sep 21, 2026 | 23.46 | 23.68 | 23.31 | 23.52 | 23.52 | -0.04% | 2,643,436 |
| Sep 18, 2026 | 23.00 | 23.68 | 22.95 | 23.53 | 23.53 | 2.57% | 4,933,617 |
| Sep 17, 2026 | 22.73 | 22.99 | 22.67 | 22.94 | 22.94 | 0.79% | 2,130,194 |
| Sep 16, 2026 | 22.95 | 23.08 | 22.59 | 22.76 | 22.76 | -0.96% | 3,304,400 |
| Sep 15, 2026 | 23.06 | 23.27 | 22.81 | 22.98 | 22.98 | -0.35% | 3,014,500 |
| Sep 14, 2026 | 22.85 | 23.17 | 22.52 | 23.06 | 23.06 | 0.96% | 4,204,937 |
| Sep 11, 2026 | 23.06 | 23.06 | 22.69 | 22.84 | 22.84 | -1.51% | 4,399,320 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.16 | 23.19 | 23.19 | -2.56% | 4,833,002 |
| Sep 9, 2026 | 24.30 | 24.41 | 23.52 | 23.80 | 23.80 | -2.50% | 6,871,129 |
| Sep 8, 2026 | 24.87 | 24.87 | 24.30 | 24.41 | 24.41 | -1.61% | 3,900,102 |
| Sep 7, 2026 | 25.35 | 25.49 | 24.79 | 24.81 | 24.81 | -1.55% | 4,552,980 |
| Sep 4, 2026 | 24.66 | 25.76 | 24.63 | 25.20 | 25.20 | 1.98% | 6,574,456 |
| Sep 3, 2026 | 24.38 | 25.15 | 24.28 | 24.71 | 24.71 | 1.69% | 5,143,010 |
| Sep 2, 2026 | 24.88 | 24.91 | 24.16 | 24.30 | 24.30 | -2.02% | 3,595,700 |
| Sep 1, 2026 | 24.50 | 25.17 | 24.40 | 24.80 | 24.80 | 0.61% | 4,885,493 |
| Aug 31, 2026 | 24.68 | 24.78 | 23.82 | 24.65 | 24.65 | -0.16% | 6,758,400 |
| Aug 28, 2026 | 24.70 | 24.93 | 24.62 | 24.69 | 24.69 | -0.56% | 4,376,200 |
| Aug 27, 2026 | 25.39 | 25.39 | 24.61 | 24.83 | 24.83 | -2.55% | 7,183,357 |
| Aug 26, 2026 | 25.30 | 25.73 | 25.01 | 25.48 | 25.48 | 0.67% | 4,889,582 |
| Aug 25, 2026 | 24.80 | 25.51 | 24.52 | 25.31 | 25.31 | 1.57% | 6,877,385 |
| Aug 24, 2026 | 25.76 | 25.82 | 24.75 | 24.92 | 24.92 | -3.22% | 8,704,780 |
| Aug 21, 2026 | 26.13 | 26.57 | 25.60 | 25.75 | 25.75 | -2.57% | 9,886,886 |
| Aug 20, 2026 | 27.02 | 28.45 | 26.12 | 26.43 | 26.43 | -5.27% | 19,875,030 |
| Aug 19, 2026 | 26.34 | 29.01 | 26.26 | 27.90 | 27.90 | 4.89% | 28,659,210 |
| Aug 18, 2026 | 25.30 | 27.21 | 25.20 | 26.60 | 26.60 | 3.83% | 17,887,247 |
| Aug 17, 2026 | 25.60 | 26.28 | 24.63 | 25.62 | 25.62 | -1.04% | 13,045,820 |
| Aug 14, 2026 | 25.66 | 26.69 | 25.00 | 25.89 | 25.89 | -0.08% | 13,990,780 |
| Aug 13, 2026 | 24.95 | 25.96 | 24.90 | 25.91 | 25.91 | 2.86% | 14,221,335 |
| Aug 12, 2026 | 25.23 | 25.36 | 24.60 | 25.19 | 25.19 | -0.20% | 7,956,853 |
| Aug 11, 2026 | 25.08 | 25.67 | 24.90 | 25.24 | 25.24 | -1.44% | 11,515,882 |
| Aug 10, 2026 | 24.70 | 25.74 | 24.59 | 25.61 | 25.61 | 2.77% | 14,624,336 |
| Aug 7, 2026 | 26.11 | 26.52 | 24.53 | 24.92 | 24.92 | -7.94% | 22,179,390 |
| Aug 6, 2026 | 26.65 | 27.98 | 26.28 | 27.07 | 27.07 | 3.24% | 18,333,971 |
| Aug 5, 2026 | 26.50 | 26.70 | 26.01 | 26.22 | 26.22 | -1.98% | 12,903,414 |
| Aug 4, 2026 | 26.63 | 27.06 | 26.42 | 26.75 | 26.75 | 0.45% | 13,956,521 |
| Aug 3, 2026 | 26.53 | 27.24 | 25.78 | 26.63 | 26.63 | -1.33% | 15,654,429 |
| Jul 31, 2026 | 26.00 | 28.49 | 25.80 | 26.99 | 26.99 | - | 25,044,627 |
| Jul 30, 2026 | 24.90 | 26.99 | 24.54 | 26.99 | 26.99 | 9.98% | 25,223,992 |
| Jul 29, 2026 | 22.33 | 24.54 | 22.24 | 24.54 | 24.54 | 10.00% | 9,685,297 |
| Jul 28, 2026 | 22.22 | 22.66 | 21.95 | 22.31 | 22.31 | -0.84% | 5,674,572 |
| Jul 27, 2026 | 22.35 | 22.94 | 22.09 | 22.50 | 22.50 | 0.54% | 5,678,309 |
| Jul 24, 2026 | 23.22 | 23.30 | 22.38 | 22.38 | 22.38 | -4.40% | 6,154,600 |
| Jul 23, 2026 | 22.72 | 23.85 | 22.54 | 23.41 | 23.41 | 1.69% | 8,035,264 |
| Jul 22, 2026 | 22.85 | 23.58 | 22.31 | 23.02 | 23.02 | -0.56% | 8,740,724 |