XiaMen HongXin Electron-tech Group Co.,Ltd - 300657.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.28	31.52	31.52	31.77	30.89	25.96M
September 04, 2025	32.61	31.05	31.05	33.11	30.2	34.39M
September 03, 2025	33.77	32.52	32.52	33.9	32.32	30.91M
September 02, 2025	35.95	33.7	33.7	35.97	33.43	45.41M
September 01, 2025	35.8	36.27	36.27	36.85	35.36	55.34M
August 29, 2025	35.6	34.72	34.72	35.72	34.31	36.97M
August 28, 2025	34.61	35.59	35.59	35.59	34.17	47.56M
August 27, 2025	36.45	34.89	34.89	37.15	34.75	53.83M
August 26, 2025	36.35	36.02	36.02	37.24	35.92	42.38M
August 25, 2025	36.03	36.96	36.96	38.19	35.75	64.02M
August 22, 2025	36	35.29	35.29	36.6	35	58.43M
August 21, 2025	34.18	34.94	34.94	35.11	33.4	48.39M
August 20, 2025	34.01	34.34	34.34	34.7	33.56	35.36M
August 19, 2025	34.12	34.35	34.35	35.78	33.88	53.27M
August 18, 2025	33.24	34.22	34.22	34.88	32.81	62.01M
August 15, 2025	31.21	32.86	32.86	33.39	31.21	54.41M
August 14, 2025	31.99	31.21	31.21	32.2	31.18	41.91M
August 13, 2025	31	32.15	32.15	32.53	30.71	62.89M
August 12, 2025	29.33	30.95	30.95	31.14	29	54.67M
August 11, 2025	28.83	29.33	29.33	29.57	28.71	18.36M
August 08, 2025	29.43	28.94	28.94	29.43	28.82	24.07M
August 07, 2025	30.25	29.71	29.71	30.48	29.69	28.61M
August 06, 2025	30.01	30.2	30.2	30.51	29.89	28.16M
August 05, 2025	30.25	30.2	30.2	30.68	30.04	33.53M
August 04, 2025	30	30.69	30.69	31.19	30	58.58M
August 01, 2025	29.96	29.27	29.27	30.31	28.92	34.83M
July 31, 2025	28.65	29.61	29.61	30.47	28.64	47.86M
July 30, 2025	29.45	28.63	28.63	29.51	28.37	28.94M
July 29, 2025	29.6	29.51	29.51	29.7	28.92	27.98M
July 28, 2025	29.5	29.57	29.57	29.99	29.2	39.77M
July 25, 2025	28.69	29.28	29.28	29.55	28.42	37.11M
July 24, 2025	28.1	28.62	28.62	28.75	28.06	22.52M
July 23, 2025	28	28.24	28.24	28.75	28	23.99M
July 22, 2025	28.55	28.09	28.09	28.75	28.01	25.19M
July 21, 2025	28.6	28.72	28.72	29	28.2	29.44M
July 18, 2025	28.8	28.88	28.88	29.56	28.77	36.98M
July 17, 2025	28.34	29.06	29.06	29.28	28.08	47.35M
July 16, 2025	29.49	28.52	28.52	30.14	28.52	68.86M
July 15, 2025	27.8	28.52	28.52	28.97	27.6	57.79M
July 14, 2025	27	27.9	27.9	28.23	26.9	34.7M
July 11, 2025	26.6	26.87	26.87	27.07	26.26	16.57M
July 10, 2025	27.12	26.59	26.59	27.2	26.4	19.49M
July 09, 2025	27.52	27.07	27.07	27.82	26.91	27.22M
July 08, 2025	26.81	27.9	27.9	27.95	26.74	26.79M
July 07, 2025	26.97	26.83	26.83	27.41	26.71	18.97M
July 04, 2025	27.8	27.4	27.4	28.34	27.31	27.13M
July 03, 2025	27.12	27.98	27.98	28.14	27	28.44M
July 02, 2025	27.9	27.25	27.25	27.9	27.06	28.95M
July 01, 2025	28.52	28.28	28.28	29.17	28.05	44.63M
June 30, 2025	28.18	27.89	27.89	28.36	27.74	32.15M
June 27, 2025	28.31	28.16	28.16	28.79	27.58	41.91M
June 26, 2025	27.8	27.65	27.65	28.46	27.37	42.36M
June 25, 2025	27.25	27.6	27.6	27.64	26.99	34.68M
June 24, 2025	26.05	27.23	27.23	27.79	26.01	38.59M
June 23, 2025	25.02	25.91	25.91	25.95	25	18.23M
June 20, 2025	26.2	25.38	25.38	26.69	25.32	23.11M
June 19, 2025	26.78	26.3	26.3	27.45	26.19	33.17M
June 18, 2025	24.86	26.67	26.67	27.5	24.8	45.78M
June 17, 2025	25.4	25.05	25.05	25.48	24.89	12.93M
June 16, 2025	24.74	25.3	25.3	25.54	24.61	16.1M

XiaMen HongXin Electron-tech Group Co.,Ltd (300657.SZ) SHZ