Hexing Electrical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.20	24.50	22.92	23.12	23.12	0.26%	8,769,635
Jun 17, 2026	23.77	23.80	23.05	23.06	23.06	-2.99%	4,270,164
Jun 16, 2026	24.19	24.19	23.52	23.77	23.77	-1.08%	3,195,776
Jun 15, 2026	23.99	24.19	23.82	24.03	24.03	1.01%	3,269,760
Jun 12, 2026	23.80	24.05	23.41	23.79	23.79	0.98%	3,839,691
Jun 11, 2026	24.52	24.52	23.55	23.56	23.56	-4.07%	3,808,300
Jun 10, 2026	23.80	25.00	23.71	24.56	24.56	1.28%	8,221,804
Jun 9, 2026	23.47	24.30	22.96	24.25	24.25	3.85%	6,034,740
Jun 8, 2026	24.00	24.18	23.04	23.35	23.35	-4.46%	5,090,740
Jun 5, 2026	24.79	24.94	24.16	24.44	24.44	-1.29%	4,099,931
Jun 4, 2026	25.38	25.38	24.56	24.76	24.76	-2.48%	3,582,541
Jun 3, 2026	25.30	25.58	24.81	25.39	25.39	0.12%	4,507,761
Jun 2, 2026	26.73	26.89	25.29	25.36	25.36	-5.13%	7,759,642
Jun 1, 2026	26.70	27.10	26.55	26.73	26.73	-0.60%	3,660,331
May 29, 2026	27.09	27.25	26.78	26.89	26.89	-0.88%	4,383,261
May 28, 2026	26.98	27.50	26.74	27.13	27.13	0.15%	3,550,435
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