Hsinjing Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.85	15.10	14.40	14.75	14.75	-	56,132
Jun 30, 2026	15.00	15.00	14.50	14.75	14.75	-	24,008
Jun 29, 2026	14.05	15.05	14.05	14.75	14.75	1.03%	31,163
Jun 26, 2026	14.70	14.80	14.30	14.60	14.60	-	61,910
Jun 25, 2026	14.40	14.70	14.40	14.60	14.60	1.39%	33,444
Jun 24, 2026	14.50	14.70	14.15	14.40	14.40	-0.69%	62,650
Jun 23, 2026	15.00	15.00	14.30	14.50	14.50	-3.65%	110,416
Jun 22, 2026	15.50	15.50	14.60	15.05	15.05	-3.83%	177,831
Jun 18, 2026	15.85	15.85	15.15	15.65	15.65	-1.26%	71,438
Jun 17, 2026	15.50	16.00	14.95	15.85	15.85	2.26%	114,272
Jun 16, 2026	15.80	16.00	15.50	15.50	15.50	-2.82%	104,011
Jun 15, 2026	16.00	16.00	15.70	15.95	15.95	-1.54%	130,390
Jun 12, 2026	16.75	16.75	15.95	16.20	16.20	1.25%	88,477
Jun 11, 2026	16.00	16.00	15.30	16.00	16.00	-0.93%	90,103
Jun 10, 2026	16.30	16.65	16.00	16.15	16.15	-0.31%	107,341
Jun 9, 2026	16.90	16.90	16.15	16.20	16.20	0.62%	110,045
Jun 8, 2026	14.85	16.40	14.85	16.10	16.10	-2.13%	55,602
Jun 5, 2026	17.20	17.20	16.05	16.45	16.45	-4.36%	92,367
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