Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	24.41	24.41	22.90	23.15	23.15	-5.86%	14,078,591
Jul 20, 2026	23.70	24.95	23.11	24.59	24.59	2.20%	12,199,210
Jul 17, 2026	23.35	24.49	23.03	24.06	24.06	3.22%	12,156,503
Jul 16, 2026	23.17	23.38	22.56	23.31	23.31	0.26%	7,077,551
Jul 15, 2026	22.64	23.25	22.20	23.25	23.25	3.66%	9,379,965
Jul 14, 2026	22.50	22.60	21.57	22.43	22.43	-0.04%	7,963,850
Jul 13, 2026	22.83	23.35	22.09	22.44	22.44	-2.01%	12,016,395
Jul 10, 2026	20.76	22.90	20.66	22.90	22.90	9.99%	8,817,920
Jul 9, 2026	21.36	21.43	20.44	20.82	20.82	-2.57%	5,076,249
Jul 8, 2026	21.30	22.30	21.14	21.37	21.37	-	6,572,702
Jul 7, 2026	22.00	22.01	21.18	21.37	21.37	-3.35%	5,666,434
Jul 6, 2026	22.95	23.26	22.71	22.91	22.11	0.04%	6,172,100
Jul 3, 2026	22.45	23.14	22.36	22.90	22.10	2.92%	5,905,410
Jul 2, 2026	22.69	22.92	22.13	22.25	21.47	-2.33%	5,927,753
Jul 1, 2026	22.00	22.79	21.68	22.78	21.98	3.55%	8,198,254
Jun 30, 2026	21.40	22.18	21.15	22.00	21.23	2.90%	6,237,755
Jun 29, 2026	21.30	21.80	20.69	21.38	20.63	0.28%	6,908,498
Jun 26, 2026	21.33	21.95	21.01	21.32	20.58	-0.19%	6,122,354
Jun 25, 2026	21.53	21.66	20.98	21.36	20.61	-1.39%	8,561,232
Jun 24, 2026	22.65	22.67	21.61	21.66	20.90	-4.71%	9,701,891
Jun 23, 2026	23.06	23.34	22.46	22.73	21.94	-0.83%	8,733,739
Jun 22, 2026	22.82	23.10	22.43	22.92	22.12	-0.87%	7,428,420
Jun 18, 2026	23.20	24.50	22.92	23.12	22.31	0.26%	8,769,635
Jun 17, 2026	23.77	23.80	23.05	23.06	22.25	-2.99%	4,270,164
Jun 16, 2026	24.19	24.19	23.52	23.77	22.94	-1.08%	3,195,776
Jun 15, 2026	23.99	24.19	23.82	24.03	23.19	1.01%	3,269,760
Jun 12, 2026	23.80	24.05	23.41	23.79	22.96	0.98%	3,839,691
Jun 11, 2026	24.52	24.52	23.55	23.56	22.74	-4.07%	3,808,300
Jun 10, 2026	23.80	25.00	23.71	24.56	23.70	1.28%	8,221,804
Jun 9, 2026	23.47	24.30	22.96	24.25	23.40	3.85%	6,034,740
Jun 8, 2026	24.00	24.18	23.04	23.35	22.53	-4.46%	5,090,740
Jun 5, 2026	24.79	24.94	24.16	24.44	23.59	-1.29%	4,099,931
Jun 4, 2026	25.38	25.38	24.56	24.76	23.90	-2.48%	3,582,541
Jun 3, 2026	25.30	25.58	24.81	25.39	24.50	0.12%	4,507,761
Jun 2, 2026	26.73	26.89	25.29	25.36	24.47	-5.13%	7,759,642
Jun 1, 2026	26.70	27.10	26.55	26.73	25.80	-0.60%	3,660,331
May 29, 2026	27.09	27.25	26.78	26.89	25.95	-0.88%	4,383,261
May 28, 2026	26.98	27.50	26.74	27.13	26.18	0.15%	3,550,435
May 27, 2026	27.52	28.09	27.00	27.09	26.14	-1.49%	3,761,185
May 26, 2026	28.00	28.00	27.33	27.50	26.54	-2.07%	3,798,700
May 25, 2026	27.73	28.81	27.69	28.08	27.10	2.11%	5,124,800
May 22, 2026	27.95	28.10	27.32	27.50	26.54	-1.11%	4,039,100