Guangzhou Hexin Instrument Co.,Ltd. (SHA:688622)
China · Delayed Price · Currency is CNY 104.74
-1.31 (-1.24%)
Oct 28, 2026, 3:00 PM CST
SHA:688622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 108.00 | 108.00 | 104.29 | 104.74 | 104.74 | -1.24% | 242,533 |
| Oct 27, 2026 | 103.00 | 108.50 | 102.50 | 106.05 | 106.05 | 2.76% | 352,251 |
| Oct 26, 2026 | 106.00 | 107.98 | 103.01 | 103.20 | 103.20 | -3.55% | 229,012 |
| Oct 23, 2026 | 103.00 | 109.00 | 102.24 | 107.00 | 107.00 | -0.60% | 421,573 |
| Oct 22, 2026 | 109.51 | 113.78 | 107.00 | 107.65 | 107.65 | -2.31% | 372,967 |
| Oct 21, 2026 | 106.00 | 111.96 | 106.00 | 110.20 | 110.20 | 4.65% | 348,764 |
| Oct 20, 2026 | 102.02 | 106.50 | 102.02 | 105.30 | 105.30 | 1.73% | 204,388 |
| Oct 19, 2026 | 107.11 | 107.98 | 103.00 | 103.51 | 103.51 | -3.37% | 400,630 |
| Oct 16, 2026 | 103.30 | 112.00 | 102.08 | 107.12 | 107.12 | 6.47% | 674,606 |
| Oct 15, 2026 | 91.00 | 103.99 | 91.00 | 100.61 | 100.61 | -3.95% | 431,281 |
| Oct 14, 2026 | 104.00 | 106.57 | 100.09 | 104.75 | 104.75 | 1.04% | 430,119 |
| Oct 13, 2026 | 106.00 | 108.86 | 103.60 | 103.67 | 103.67 | -2.60% | 631,121 |
| Oct 12, 2026 | 110.97 | 110.97 | 106.10 | 106.44 | 106.44 | -3.02% | 373,979 |
| Oct 9, 2026 | 111.51 | 112.20 | 106.16 | 109.75 | 109.75 | -2.10% | 585,040 |
| Oct 8, 2026 | 116.99 | 121.91 | 112.00 | 112.10 | 112.10 | -6.27% | 738,531 |
| Sep 30, 2026 | 134.64 | 135.88 | 119.58 | 119.60 | 119.60 | -12.06% | 1,273,797 |
| Sep 29, 2026 | 142.00 | 144.99 | 123.00 | 136.00 | 136.00 | -6.32% | 910,999 |
| Sep 28, 2026 | 142.58 | 147.80 | 138.11 | 145.18 | 145.18 | 1.96% | 917,175 |
| Sep 24, 2026 | 137.99 | 144.98 | 134.02 | 142.39 | 142.39 | 4.07% | 823,901 |
| Sep 23, 2026 | 138.18 | 140.80 | 135.03 | 136.82 | 136.82 | -0.90% | 696,113 |
| Sep 22, 2026 | 126.00 | 140.00 | 126.00 | 138.06 | 138.06 | 16.02% | 1,310,077 |
| Sep 21, 2026 | 130.00 | 130.90 | 105.20 | 119.00 | 119.00 | -8.63% | 1,844,823 |
| Sep 18, 2026 | 124.52 | 131.71 | 122.21 | 130.24 | 130.24 | 6.60% | 820,772 |
| Sep 17, 2026 | 122.50 | 123.90 | 119.22 | 122.18 | 122.18 | 2.40% | 704,864 |
| Sep 16, 2026 | 115.10 | 121.00 | 115.06 | 119.32 | 119.32 | 4.12% | 618,280 |
| Sep 15, 2026 | 118.69 | 119.57 | 113.16 | 114.60 | 114.60 | -1.93% | 519,464 |
| Sep 14, 2026 | 106.88 | 117.99 | 103.99 | 116.85 | 116.85 | 16.63% | 1,084,916 |
| Sep 11, 2026 | 100.02 | 103.60 | 98.80 | 100.19 | 100.19 | -2.87% | 412,999 |
| Sep 10, 2026 | 102.11 | 103.68 | 98.08 | 103.15 | 103.15 | 0.94% | 331,689 |
| Sep 9, 2026 | 98.00 | 105.00 | 96.33 | 102.19 | 102.19 | 4.38% | 567,857 |
| Sep 8, 2026 | 96.08 | 99.50 | 96.08 | 97.90 | 97.90 | -1.63% | 512,565 |
| Sep 7, 2026 | 101.20 | 101.47 | 95.19 | 99.52 | 99.52 | -0.48% | 643,375 |
| Sep 4, 2026 | 109.50 | 109.50 | 100.00 | 100.00 | 100.00 | -3.61% | 1,338,506 |
| Sep 3, 2026 | 86.80 | 103.74 | 86.80 | 103.74 | 103.74 | 20.00% | 1,219,126 |
| Sep 2, 2026 | 90.00 | 90.69 | 85.00 | 86.45 | 86.45 | -4.65% | 412,945 |
| Sep 1, 2026 | 88.87 | 90.83 | 87.00 | 90.67 | 90.67 | 2.01% | 490,073 |
| Aug 31, 2026 | 92.59 | 92.85 | 77.45 | 88.88 | 88.88 | -4.31% | 1,132,028 |
| Aug 28, 2026 | 96.50 | 98.10 | 91.99 | 92.88 | 92.88 | -3.75% | 626,463 |
| Aug 27, 2026 | 99.88 | 102.90 | 95.54 | 96.50 | 96.50 | -0.19% | 373,155 |
| Aug 26, 2026 | 96.56 | 99.01 | 91.65 | 96.68 | 96.68 | -0.52% | 360,976 |
| Aug 25, 2026 | 95.00 | 99.98 | 89.80 | 97.19 | 97.19 | -0.39% | 604,112 |
| Aug 24, 2026 | 106.58 | 106.58 | 97.01 | 97.57 | 97.57 | -6.36% | 298,700 |
| Aug 21, 2026 | 104.31 | 107.00 | 101.07 | 104.20 | 104.20 | 0.17% | 283,341 |
| Aug 20, 2026 | 107.93 | 107.93 | 104.02 | 104.02 | 104.02 | 0.01% | 163,794 |
| Aug 19, 2026 | 106.35 | 109.46 | 104.00 | 104.01 | 104.01 | -3.39% | 233,985 |
| Aug 18, 2026 | 107.95 | 109.50 | 107.00 | 107.66 | 107.66 | -0.59% | 183,564 |
| Aug 17, 2026 | 108.00 | 110.86 | 106.00 | 108.30 | 108.30 | -0.87% | 292,079 |
| Aug 14, 2026 | 107.76 | 113.95 | 104.00 | 109.25 | 109.25 | 1.38% | 406,039 |
| Aug 13, 2026 | 110.50 | 110.50 | 107.76 | 107.76 | 107.76 | -0.96% | 183,769 |
| Aug 12, 2026 | 112.00 | 112.97 | 108.80 | 108.80 | 108.80 | -3.46% | 267,469 |