Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.52	28.09	27.00	27.09	27.09	-1.49%	3,761,185
May 26, 2026	28.00	28.00	27.33	27.50	27.50	-2.07%	3,798,700
May 25, 2026	27.73	28.81	27.69	28.08	28.08	2.11%	5,124,800
May 22, 2026	27.95	28.10	27.32	27.50	27.50	-1.11%	4,039,100
May 21, 2026	28.86	29.00	27.73	27.81	27.81	-3.47%	5,194,300
May 20, 2026	29.21	29.21	28.47	28.81	28.81	-1.34%	3,701,360
May 19, 2026	27.82	29.42	27.80	29.20	29.20	4.29%	6,194,253
May 18, 2026	28.05	28.24	27.63	28.00	28.00	0.54%	3,681,070
May 15, 2026	28.38	28.58	27.77	27.85	27.85	-2.59%	5,769,096
May 14, 2026	30.12	30.25	28.33	28.59	28.59	-5.05%	9,624,302
May 13, 2026	29.89	30.45	29.76	30.11	30.11	0.74%	5,556,837
May 12, 2026	30.18	30.52	29.66	29.89	29.89	-0.93%	5,335,550
May 11, 2026	29.28	30.85	29.24	30.17	30.17	3.57%	10,695,850
May 8, 2026	29.45	29.59	28.94	29.13	29.13	-1.75%	5,039,696
May 7, 2026	29.98	30.09	29.40	29.65	29.65	-0.47%	5,747,709
May 6, 2026	28.98	30.07	28.90	29.79	29.79	3.73%	7,334,400
Apr 30, 2026	29.00	29.56	28.61	28.72	28.72	-2.61%	7,187,115
Apr 29, 2026	29.27	29.75	29.27	29.49	29.49	0.24%	3,628,951
Apr 28, 2026	29.90	30.08	29.28	29.42	29.42	-2.42%	3,887,246
Apr 27, 2026	29.45	30.24	28.49	30.15	30.15	2.27%	8,539,600
Apr 24, 2026	30.12	30.21	29.41	29.48	29.48	-2.38%	5,216,994
Apr 23, 2026	30.43	30.85	30.11	30.20	30.20	-0.92%	5,356,621
Apr 22, 2026	30.70	30.90	30.10	30.48	30.48	-2.31%	9,469,815
Apr 21, 2026	32.40	32.40	30.82	31.20	31.20	-8.64%	16,733,400
Apr 20, 2026	34.33	34.85	33.68	34.15	34.15	-1.19%	7,277,689
Apr 17, 2026	35.60	35.84	34.14	34.56	34.56	-3.27%	5,425,430
Apr 16, 2026	36.59	36.59	35.36	35.73	35.73	-2.38%	4,905,312
Apr 15, 2026	35.51	37.05	35.17	36.60	36.60	4.07%	5,896,890
Apr 14, 2026	34.90	35.52	34.70	35.17	35.17	0.77%	3,477,591
Apr 13, 2026	34.00	35.60	33.45	34.90	34.90	1.48%	5,660,351
Apr 10, 2026	34.37	34.71	34.20	34.39	34.39	0.26%	2,411,751
Apr 9, 2026	34.60	34.60	33.92	34.30	34.30	-1.15%	3,079,050
Apr 8, 2026	33.08	35.10	33.08	34.70	34.70	7.10%	4,724,103
Apr 7, 2026	32.85	33.05	32.20	32.40	32.40	-1.22%	2,004,303
Apr 3, 2026	33.33	33.42	32.79	32.80	32.80	-1.29%	1,993,619
Apr 2, 2026	33.55	34.25	33.13	33.23	33.23	-1.66%	2,620,300
Apr 1, 2026	33.26	33.98	33.26	33.79	33.79	3.02%	4,052,711
Mar 31, 2026	33.39	33.60	32.47	32.80	32.80	-1.35%	5,014,491
Mar 30, 2026	34.03	34.23	32.95	33.25	33.25	-3.34%	6,458,350
Mar 27, 2026	34.25	34.79	34.09	34.40	34.40	-0.61%	3,542,687
Mar 26, 2026	34.46	35.26	34.22	34.61	34.61	0.52%	4,766,100
Mar 25, 2026	34.49	34.94	34.30	34.43	34.43	0.32%	3,776,036
Mar 24, 2026	34.40	34.50	33.33	34.32	34.32	1.06%	3,802,250
Mar 23, 2026	35.10	36.10	33.59	33.96	33.96	-4.47%	6,812,224
Mar 20, 2026	36.35	36.80	35.18	35.55	35.55	-1.00%	4,948,578
Mar 19, 2026	37.11	37.46	35.73	35.91	35.91	-4.77%	5,890,962
Mar 18, 2026	38.69	38.69	37.35	37.71	37.71	-1.26%	4,817,140
Mar 17, 2026	39.01	39.47	38.08	38.19	38.19	-2.10%	2,817,997
Mar 16, 2026	39.64	39.83	38.20	39.01	39.01	-1.61%	4,495,900
Mar 13, 2026	41.41	41.41	39.51	39.65	39.65	-3.53%	4,090,661