Guangzhou Hexin Instrument Co.,Ltd. (SHA:688622)
China · Delayed Price · Currency is CNY 90.73
+4.32 (5.00%)
Mar 27, 2026, 3:00 PM CST
SHA:688622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 89.00 | 89.05 | 84.82 | 86.41 | 86.41 | -1.78% | 1,456,220 |
| Mar 25, 2026 | 90.20 | 94.61 | 87.52 | 87.98 | 87.98 | -2.84% | 2,714,661 |
| Mar 24, 2026 | 93.66 | 93.66 | 86.66 | 90.55 | 90.55 | -3.67% | 3,190,899 |
| Mar 23, 2026 | 83.02 | 95.00 | 83.00 | 94.00 | 94.00 | 15.21% | 5,249,603 |
| Mar 20, 2026 | 76.58 | 84.00 | 76.58 | 81.59 | 81.59 | 8.79% | 4,115,587 |
| Mar 19, 2026 | 70.00 | 80.35 | 68.00 | 75.00 | 75.00 | 8.65% | 4,465,422 |
| Mar 18, 2026 | 67.90 | 71.80 | 66.66 | 69.03 | 69.03 | 4.21% | 2,778,685 |
| Mar 17, 2026 | 75.10 | 75.88 | 65.50 | 66.24 | 66.24 | -11.80% | 3,991,588 |
| Mar 16, 2026 | 77.00 | 79.78 | 74.50 | 75.10 | 75.10 | -2.28% | 2,083,586 |
| Mar 13, 2026 | 74.60 | 79.79 | 74.25 | 76.85 | 76.85 | 3.71% | 2,766,128 |
| Mar 12, 2026 | 79.30 | 79.60 | 72.80 | 74.10 | 74.10 | -4.71% | 2,181,021 |
| Mar 11, 2026 | 80.75 | 81.78 | 76.98 | 77.76 | 77.76 | -3.70% | 2,602,130 |
| Mar 10, 2026 | 75.99 | 81.80 | 75.28 | 80.75 | 80.75 | 4.46% | 3,639,108 |
| Mar 9, 2026 | 82.00 | 82.49 | 68.79 | 77.30 | 77.30 | -10.11% | 5,472,982 |
| Mar 6, 2026 | 104.00 | 107.00 | 85.62 | 85.99 | 85.99 | -19.65% | 5,641,546 |
| Mar 5, 2026 | 115.00 | 117.88 | 104.97 | 107.02 | 107.02 | -4.10% | 3,527,312 |
| Mar 4, 2026 | 110.28 | 115.24 | 105.15 | 111.59 | 111.59 | 1.19% | 1,185,437 |
| Mar 3, 2026 | 117.05 | 118.00 | 109.35 | 110.28 | 110.28 | -6.01% | 1,281,608 |
| Mar 2, 2026 | 120.00 | 123.57 | 115.91 | 117.33 | 117.33 | -4.59% | 1,539,078 |
| Feb 27, 2026 | 123.00 | 124.32 | 114.01 | 122.97 | 122.97 | -0.02% | 2,037,534 |
| Feb 26, 2026 | 130.37 | 131.30 | 121.60 | 123.00 | 123.00 | -5.65% | 2,795,769 |
| Feb 25, 2026 | 132.82 | 132.88 | 126.03 | 130.37 | 130.37 | -0.86% | 1,915,124 |
| Feb 24, 2026 | 144.33 | 147.38 | 131.01 | 131.50 | 131.50 | -7.07% | 2,477,297 |
| Feb 13, 2026 | 146.72 | 148.72 | 140.18 | 141.50 | 141.50 | -4.52% | 2,021,407 |
| Feb 12, 2026 | 150.00 | 152.83 | 144.07 | 148.20 | 148.20 | -1.82% | 2,705,668 |
| Feb 11, 2026 | 138.10 | 151.00 | 137.05 | 150.95 | 150.95 | 8.69% | 2,842,175 |
| Feb 10, 2026 | 126.40 | 143.00 | 125.60 | 138.88 | 138.88 | 9.83% | 2,954,356 |
| Feb 9, 2026 | 124.22 | 130.49 | 121.20 | 126.45 | 126.45 | 2.47% | 2,017,212 |
| Feb 6, 2026 | 119.00 | 128.35 | 116.12 | 123.40 | 123.40 | 3.04% | 2,272,251 |
| Feb 5, 2026 | 115.00 | 121.58 | 112.51 | 119.76 | 119.76 | 3.17% | 2,687,360 |
| Feb 4, 2026 | 115.00 | 117.20 | 112.00 | 116.08 | 116.08 | 3.80% | 2,027,187 |
| Feb 3, 2026 | 106.80 | 112.35 | 104.61 | 111.83 | 111.83 | 6.61% | 3,203,281 |
| Feb 2, 2026 | 92.00 | 111.99 | 90.60 | 104.90 | 104.90 | 10.90% | 5,199,026 |
| Jan 30, 2026 | 96.93 | 98.00 | 93.15 | 94.59 | 94.59 | -3.48% | 1,672,165 |
| Jan 29, 2026 | 105.00 | 105.65 | 96.68 | 98.00 | 98.00 | -5.96% | 2,420,011 |
| Jan 28, 2026 | 98.94 | 108.50 | 93.00 | 104.21 | 104.21 | 5.67% | 3,426,177 |
| Jan 27, 2026 | 104.01 | 104.01 | 88.90 | 98.62 | 98.62 | -10.26% | 4,782,867 |
| Jan 26, 2026 | 117.00 | 117.98 | 109.48 | 109.89 | 109.89 | -7.82% | 2,378,853 |
| Jan 23, 2026 | 120.81 | 124.80 | 117.21 | 119.21 | 119.21 | -1.23% | 2,132,057 |
| Jan 22, 2026 | 124.50 | 126.41 | 119.00 | 120.70 | 120.70 | -0.98% | 2,288,751 |
| Jan 21, 2026 | 108.00 | 124.98 | 106.00 | 121.90 | 121.90 | 12.18% | 4,164,981 |
| Jan 20, 2026 | 106.90 | 112.25 | 102.56 | 108.66 | 108.66 | 1.63% | 2,263,760 |
| Jan 19, 2026 | 105.10 | 109.69 | 104.11 | 106.92 | 106.92 | 0.77% | 1,820,271 |
| Jan 16, 2026 | 110.27 | 111.80 | 105.90 | 106.10 | 106.10 | -3.11% | 1,429,233 |
| Jan 15, 2026 | 109.37 | 111.34 | 105.70 | 109.50 | 109.50 | -1.07% | 1,586,253 |
| Jan 14, 2026 | 106.00 | 117.86 | 104.44 | 110.68 | 110.68 | 4.42% | 3,055,913 |
| Jan 13, 2026 | 116.30 | 116.30 | 104.76 | 106.00 | 106.00 | -10.56% | 2,835,262 |
| Jan 12, 2026 | 113.00 | 120.90 | 107.00 | 118.51 | 118.51 | 4.26% | 4,078,723 |
| Jan 9, 2026 | 114.00 | 118.42 | 111.52 | 113.67 | 113.67 | -2.09% | 2,389,533 |
| Jan 8, 2026 | 118.28 | 122.00 | 112.22 | 116.10 | 116.10 | -1.85% | 2,735,526 |