Guangzhou Hexin Instrument Co.,Ltd. (SHA:688622)
China · Delayed Price · Currency is CNY 97.57
-6.63 (-6.36%)
Aug 24, 2026, 3:00 PM CST
SHA:688622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 113.00 | 115.65 | 111.06 | 112.70 | 112.70 | -0.34% | 253,613 |
| Aug 10, 2026 | 111.80 | 113.50 | 108.06 | 113.08 | 113.08 | 4.66% | 431,255 |
| Aug 7, 2026 | 108.43 | 111.96 | 107.00 | 108.05 | 108.05 | -2.29% | 342,869 |
| Aug 6, 2026 | 107.00 | 116.87 | 101.66 | 110.58 | 110.58 | 2.20% | 728,747 |
| Aug 5, 2026 | 115.12 | 117.50 | 106.80 | 108.20 | 108.20 | -6.01% | 687,270 |
| Aug 4, 2026 | 111.99 | 115.88 | 111.99 | 115.12 | 115.12 | 1.88% | 283,073 |
| Aug 3, 2026 | 106.88 | 115.00 | 105.50 | 113.00 | 113.00 | 5.11% | 458,545 |
| Jul 31, 2026 | 105.45 | 110.00 | 105.45 | 107.51 | 107.51 | 1.95% | 312,621 |
| Jul 30, 2026 | 110.00 | 111.00 | 105.00 | 105.45 | 105.45 | -3.90% | 404,861 |
| Jul 29, 2026 | 111.17 | 112.00 | 103.20 | 109.73 | 109.73 | 0.49% | 662,982 |
| Jul 28, 2026 | 102.80 | 115.98 | 102.80 | 109.19 | 109.19 | 3.98% | 831,364 |
| Jul 27, 2026 | 104.86 | 106.98 | 99.01 | 105.01 | 105.01 | 3.02% | 937,742 |
| Jul 24, 2026 | 83.99 | 101.93 | 83.07 | 101.93 | 101.93 | 20.00% | 1,261,752 |
| Jul 23, 2026 | 83.90 | 86.76 | 83.38 | 84.94 | 84.94 | 1.66% | 472,465 |
| Jul 22, 2026 | 86.99 | 90.15 | 82.11 | 83.55 | 83.55 | -4.54% | 538,660 |
| Jul 21, 2026 | 84.00 | 90.00 | 78.61 | 87.52 | 87.52 | 3.33% | 816,362 |
| Jul 20, 2026 | 91.80 | 94.80 | 80.09 | 84.70 | 84.70 | -7.18% | 824,640 |
| Jul 17, 2026 | 94.27 | 97.88 | 90.56 | 91.25 | 91.25 | -3.79% | 552,421 |
| Jul 16, 2026 | 99.00 | 104.86 | 90.32 | 94.84 | 94.84 | -5.80% | 647,349 |
| Jul 15, 2026 | 102.02 | 102.50 | 96.31 | 100.68 | 100.68 | -1.21% | 536,656 |
| Jul 14, 2026 | 106.71 | 107.00 | 99.68 | 101.91 | 101.91 | -5.01% | 595,349 |
| Jul 13, 2026 | 112.64 | 112.80 | 107.00 | 107.28 | 107.28 | -5.33% | 460,900 |
| Jul 10, 2026 | 113.64 | 119.49 | 110.50 | 113.32 | 113.32 | -0.56% | 472,031 |
| Jul 9, 2026 | 104.90 | 117.80 | 104.90 | 113.96 | 113.96 | 8.64% | 726,186 |
| Jul 8, 2026 | 106.70 | 107.80 | 102.38 | 104.90 | 104.90 | -2.26% | 513,357 |
| Jul 7, 2026 | 98.99 | 108.22 | 95.00 | 107.33 | 107.33 | 4.92% | 971,648 |
| Jul 6, 2026 | 118.88 | 129.40 | 102.30 | 102.30 | 102.30 | -20.00% | 1,859,738 |
| Jul 3, 2026 | 130.00 | 130.00 | 126.50 | 127.88 | 127.88 | -0.10% | 324,407 |
| Jul 2, 2026 | 126.97 | 130.99 | 125.00 | 128.01 | 128.01 | 0.60% | 668,118 |
| Jul 1, 2026 | 130.58 | 131.97 | 126.10 | 127.25 | 127.25 | -1.96% | 473,197 |
| Jun 30, 2026 | 127.52 | 132.10 | 122.22 | 129.80 | 129.80 | 1.79% | 899,398 |
| Jun 29, 2026 | 133.00 | 133.66 | 126.30 | 127.52 | 127.52 | -4.12% | 829,787 |
| Jun 26, 2026 | 134.81 | 135.23 | 126.10 | 133.00 | 133.00 | -0.96% | 771,449 |
| Jun 25, 2026 | 133.70 | 138.58 | 130.00 | 134.29 | 134.29 | 0.44% | 634,133 |
| Jun 24, 2026 | 137.61 | 137.61 | 130.00 | 133.70 | 133.70 | -2.17% | 428,717 |
| Jun 23, 2026 | 138.99 | 142.00 | 135.80 | 136.66 | 136.66 | -0.25% | 668,579 |
| Jun 22, 2026 | 133.00 | 141.49 | 128.20 | 137.00 | 137.00 | 1.78% | 1,025,145 |
| Jun 18, 2026 | 140.66 | 145.54 | 127.47 | 134.60 | 134.60 | -4.31% | 1,684,045 |
| Jun 17, 2026 | 132.80 | 142.50 | 132.00 | 140.66 | 140.66 | 5.94% | 1,096,261 |
| Jun 16, 2026 | 130.00 | 134.86 | 129.30 | 132.77 | 132.77 | 3.18% | 704,811 |
| Jun 15, 2026 | 120.10 | 129.98 | 120.10 | 128.68 | 128.68 | 7.23% | 1,620,819 |