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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	29.65	29.66	29.66	30.15	29.37	13.37M
October 17, 2025	30.75	29.04	29.04	30.75	28.97	18.11M
October 16, 2025	31.02	30.51	30.51	31.04	30.4	12.84M
October 15, 2025	30.86	31.22	31.22	31.24	30.11	15.08M
October 14, 2025	32.52	30.75	30.75	32.77	30.66	22.06M
October 13, 2025	30.86	32.18	32.18	32.32	30.71	21.15M
October 10, 2025	33.5	32.77	32.77	33.78	32.5	26.71M
October 09, 2025	33.17	33.8	33.8	34.38	32.93	30.25M
September 30, 2025	33.33	33.17	33.17	33.62	32.86	23.24M
September 29, 2025	33.1	33.07	33.07	33.75	32.73	23.36M
September 26, 2025	34.15	32.51	32.51	34.17	32.5	36.76M
September 25, 2025	35.09	34.61	34.61	35.59	34.47	37.51M
September 24, 2025	34.23	34.9	34.9	35.2	33.42	40.93M
September 23, 2025	35.69	34.4	34.4	35.85	33.47	48.86M
September 22, 2025	34.5	35.36	35.36	35.84	34.5	70.02M
September 19, 2025	33.35	33.24	33.24	34.1	33.03	24.75M
September 18, 2025	33.13	33.33	33.33	34.65	32.68	42.3M
September 17, 2025	33.35	33.13	33.13	33.82	32.86	23.64M
September 16, 2025	33.54	33.35	33.35	33.85	33.01	24.67M
September 15, 2025	33.62	33.71	33.71	34.19	32.68	29.72M
September 12, 2025	32.34	33.62	33.62	34.65	32.17	48.6M
September 11, 2025	31.27	32.41	32.41	32.6	31.06	35.44M
September 10, 2025	30.72	31	31	31.56	30.68	23.81M
September 09, 2025	31.28	30.56	30.56	31.63	30.3	23.75M
September 08, 2025	31.52	31.28	31.28	32.04	30.9	23.97M
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

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