Skip to main content
logo
Hexing Electrical Co.,Ltd. (SHA:603556)
China flag China · Delayed Price · Currency is CNY
24.92
-0.83 (-3.22%)
Aug 24, 2026, 3:00 PM CST

Hexing Electrical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.7625.8224.8024.94--3.15%6,502,430
Aug 21, 202626.1326.5725.6025.7525.75-2.57%9,886,886
Aug 20, 202627.0228.4526.1226.4326.43-5.27%19,875,030
Aug 19, 202626.3429.0126.2627.9027.904.89%28,659,210
Aug 18, 202625.3027.2125.2026.6026.603.83%17,887,247
Aug 17, 202625.6026.2824.6325.6225.62-1.04%13,045,820
Aug 14, 202625.6626.6925.0025.8925.89-0.08%13,990,780
Aug 13, 202624.9525.9624.9025.9125.912.86%14,221,335
Aug 12, 202625.2325.3624.6025.1925.19-0.20%7,956,853
Aug 11, 202625.0825.6724.9025.2425.24-1.44%11,515,882
Aug 10, 202624.7025.7424.5925.6125.612.77%14,624,336
Aug 7, 202626.1126.5224.5324.9224.92-7.94%22,179,390
Aug 6, 202626.6527.9826.2827.0727.073.24%18,333,971
Aug 5, 202626.5026.7026.0126.2226.22-1.98%12,903,414
Aug 4, 202626.6327.0626.4226.7526.750.45%13,956,521
Aug 3, 202626.5327.2425.7826.6326.63-1.33%15,654,429
Jul 31, 202626.0028.4925.8026.9926.99-25,044,627
Jul 30, 202624.9026.9924.5426.9926.999.98%25,223,992
Jul 29, 202622.3324.5422.2424.5424.5410.00%9,685,297
Jul 28, 202622.2222.6621.9522.3122.31-0.84%5,674,572
Jul 27, 202622.3522.9422.0922.5022.500.54%5,678,309
Jul 24, 202623.2223.3022.3822.3822.38-4.40%6,154,600
Jul 23, 202622.7223.8522.5423.4123.411.69%8,035,264
Jul 22, 202622.8523.5822.3123.0223.02-0.56%8,740,724
Jul 21, 202624.4124.4122.9023.1523.15-5.86%14,078,591
Jul 20, 202623.7024.9523.1124.5924.592.20%12,199,210
Jul 17, 202623.3524.4923.0324.0624.063.22%12,156,503
Jul 16, 202623.1723.3822.5623.3123.310.26%7,077,551
Jul 15, 202622.6423.2522.2023.2523.253.66%9,379,965
Jul 14, 202622.5022.6021.5722.4322.43-0.04%7,963,850
Jul 13, 202622.8323.3522.0922.4422.44-2.01%12,016,395
Jul 10, 202620.7622.9020.6622.9022.909.99%8,817,920
Jul 9, 202621.3621.4320.4420.8220.82-2.57%5,076,249
Jul 8, 202621.3022.3021.1421.3721.37-6,572,702
Jul 7, 202622.0022.0121.1821.3721.37-3.35%5,666,434
Jul 6, 202622.9523.2622.7122.9122.110.04%6,172,100
Jul 3, 202622.4523.1422.3622.9022.102.92%5,905,410
Jul 2, 202622.6922.9222.1322.2521.47-2.33%5,927,753
Jul 1, 202622.0022.7921.6822.7821.983.55%8,198,254
Jun 30, 202621.4022.1821.1522.0021.232.90%6,237,755
Jun 29, 202621.3021.8020.6921.3820.630.28%6,908,498
Jun 26, 202621.3321.9521.0121.3220.58-0.19%6,122,354
Jun 25, 202621.5321.6620.9821.3620.61-1.39%8,561,232
Jun 24, 202622.6522.6721.6121.6620.90-4.71%9,701,891
Jun 23, 202623.0623.3422.4622.7321.94-0.83%8,733,739
Jun 22, 202622.8223.1022.4322.9222.12-0.87%7,428,420
Jun 18, 202623.2024.5022.9223.1222.310.26%8,769,635
Jun 17, 202623.7723.8023.0523.0622.25-2.99%4,270,164
Jun 16, 202624.1924.1923.5223.7722.94-1.08%3,195,776
Jun 15, 202623.9924.1923.8224.0323.191.01%3,269,760