Hsinjing Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.60	17.60	16.60	17.20	17.20	-1.71%	258,679
Jun 3, 2026	17.70	18.55	17.15	17.50	17.50	2.34%	443,276
Jun 2, 2026	16.05	17.65	15.80	17.10	17.10	6.54%	431,538
Jun 1, 2026	15.05	16.50	15.05	16.05	16.05	1.90%	193,790
May 29, 2026	17.00	17.00	15.30	15.75	15.75	0.32%	327,169
May 28, 2026	14.05	16.70	14.05	15.70	15.70	0.64%	915,396
May 27, 2026	14.60	15.60	14.60	15.60	15.60	9.86%	466,005
May 26, 2026	12.95	14.20	12.95	14.20	14.20	9.65%	262,776
May 25, 2026	12.95	13.00	12.75	12.95	12.95	-	146,961
May 22, 2026	13.00	13.00	12.70	12.95	12.95	-0.38%	90,706
May 21, 2026	13.00	13.10	12.75	13.00	13.00	-	104,576
May 20, 2026	13.35	13.35	12.75	13.00	13.00	-2.26%	44,406
May 19, 2026	13.20	13.30	13.10	13.30	13.30	0.76%	64,922
May 18, 2026	13.00	13.20	12.50	13.20	13.20	-0.38%	152,993
May 15, 2026	13.55	13.55	12.95	13.25	13.25	-3.99%	288,314
May 14, 2026	13.90	14.15	13.55	13.80	13.80	-0.36%	85,242
May 13, 2026	14.15	14.15	13.40	13.85	13.85	-2.46%	154,083
May 12, 2026	14.20	14.35	13.70	14.20	14.20	-	57,912
May 11, 2026	13.70	14.20	13.50	14.20	14.20	3.65%	133,897
May 8, 2026	14.05	14.05	13.50	13.70	13.70	-2.84%	320,629
May 7, 2026	14.50	14.55	13.90	14.10	14.10	-2.42%	189,883
May 6, 2026	14.55	14.55	14.20	14.45	14.45	-	58,723
May 5, 2026	14.60	14.60	14.30	14.45	14.45	-3.02%	102,922
May 4, 2026	14.80	14.90	14.50	14.90	14.90	0.34%	69,343
Apr 30, 2026	14.60	14.85	14.50	14.85	14.85	-0.34%	51,424
Apr 29, 2026	14.65	14.90	14.50	14.90	14.90	1.36%	37,459
Apr 28, 2026	14.50	14.70	14.50	14.70	14.70	-1.01%	37,082
Apr 27, 2026	15.25	15.25	14.45	14.85	14.85	-2.62%	114,817
Apr 24, 2026	15.10	15.40	14.45	15.25	15.25	-3.48%	216,670
Apr 23, 2026	16.10	16.10	15.10	15.80	15.80	-	56,436
Apr 22, 2026	15.25	15.80	15.05	15.80	15.80	1.94%	93,359
Apr 21, 2026	15.40	15.50	14.85	15.50	15.50	-2.82%	116,523
Apr 20, 2026	16.40	16.40	15.40	15.95	15.95	-2.74%	142,370
Apr 17, 2026	16.00	16.40	15.90	16.40	16.40	-0.91%	209,366
Apr 16, 2026	16.75	16.90	16.10	16.55	16.55	-2.65%	186,211
Apr 15, 2026	16.95	17.50	16.45	17.00	17.00	6.25%	508,899
Apr 14, 2026	15.35	16.00	15.25	16.00	16.00	9.97%	454,022
Apr 13, 2026	14.25	14.55	13.70	14.55	14.55	3.93%	166,796
Apr 10, 2026	13.90	14.00	13.65	14.00	14.00	-	90,461
Apr 9, 2026	14.00	14.05	13.80	14.00	14.00	-	93,315
Apr 8, 2026	14.15	14.15	13.55	14.00	14.00	-1.41%	159,118
Apr 7, 2026	14.00	14.25	13.60	14.20	14.20	1.43%	311,962
Apr 2, 2026	14.20	14.80	13.70	14.00	14.00	-7.89%	686,497
Apr 1, 2026	15.35	15.80	14.80	15.20	15.20	-0.98%	183,518
Mar 31, 2026	16.60	16.60	15.30	15.35	15.35	-9.71%	295,529
Mar 30, 2026	16.50	17.00	16.50	17.00	17.00	0.29%	77,231
Mar 27, 2026	17.45	17.45	16.80	16.95	16.95	-2.87%	62,682
Mar 26, 2026	16.45	18.20	16.45	17.45	17.45	-4.38%	395,640
Mar 25, 2026	16.90	18.25	16.90	18.25	18.25	9.94%	575,725
Mar 24, 2026	16.60	16.95	16.20	16.60	16.60	-2.92%	97,174