Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.98	30.09	29.61	29.80	-	0.03%	3,383,300
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
Mar 12, 2026	42.40	42.40	40.26	41.10	41.10	-3.13%	6,110,837
Mar 11, 2026	42.78	43.00	41.56	42.43	42.43	-0.77%	7,048,577
Mar 10, 2026	41.34	43.28	40.58	42.76	42.76	3.48%	9,381,730
Mar 9, 2026	40.44	42.00	39.64	41.32	41.32	-0.34%	9,136,026
Mar 6, 2026	40.47	42.48	40.47	41.46	41.46	4.12%	10,873,640
Mar 5, 2026	38.75	40.20	38.73	39.82	39.82	4.13%	7,787,702
Mar 4, 2026	37.30	39.27	37.30	38.24	38.24	1.08%	4,551,840
Mar 3, 2026	39.07	39.64	37.46	37.83	37.83	-3.45%	5,191,200
Mar 2, 2026	38.21	39.98	38.11	39.18	39.18	1.24%	5,060,042
Feb 27, 2026	39.28	39.73	38.48	38.70	38.70	-1.98%	4,552,267
Feb 26, 2026	39.19	39.64	38.65	39.48	39.48	1.23%	3,927,260
Feb 25, 2026	38.70	39.49	38.32	39.00	39.00	0.78%	3,703,824
Feb 24, 2026	37.44	39.11	37.05	38.70	38.70	4.71%	5,696,880
Feb 13, 2026	37.78	37.89	36.88	36.96	36.96	-2.63%	3,726,800