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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.13	31.16	31.16	31.8	30.13	43.02M
January 13, 2026	31.97	30	30	32	29.88	33.04M
January 12, 2026	31.2	31.69	31.69	31.8	30.46	35.02M
January 09, 2026	29.8	30.71	30.71	30.88	29.65	26.81M
January 08, 2026	29.51	29.83	29.83	30.1	29.32	19.77M
January 07, 2026	29.27	29.62	29.62	29.97	29.17	23.83M
January 06, 2026	29.31	29.28	29.28	29.47	28.88	20.14M
January 05, 2026	28.24	29.27	29.27	29.37	28.15	31.78M
December 31, 2025	27.98	27.66	27.66	28.13	27.43	13.1M
December 30, 2025	27.63	27.8	27.8	27.97	27.45	10.75M
December 29, 2025	27.72	27.74	27.74	27.98	27.61	10.36M
December 26, 2025	28.22	27.72	27.72	28.24	27.65	13.55M
December 25, 2025	28.1	28.11	28.11	28.26	27.71	11.43M
December 24, 2025	27.28	27.98	27.98	28.08	27.24	13.71M
December 23, 2025	27.55	27.32	27.32	27.76	27.2	10.1M
December 22, 2025	27.25	27.6	27.6	27.88	27.23	10.62M
December 19, 2025	27.3	27.21	27.21	27.54	27.11	9.97M
December 18, 2025	27.6	27.19	27.19	27.87	27.18	13.19M
December 17, 2025	27	27.98	27.98	28.08	26.81	16.38M
December 16, 2025	27.9	27.09	27.09	28.19	27	15.39M
December 15, 2025	28.5	27.98	27.98	28.67	27.91	14.77M
December 12, 2025	28.83	28.81	28.81	29.38	28.56	15.95M
December 11, 2025	29.46	28.9	28.9	29.78	28.9	21.59M
December 10, 2025	29.87	29.66	29.66	30.16	29.38	29.49M
December 09, 2025	31.38	30.65	30.65	31.5	30.36	43.11M
December 08, 2025	29.4	30.65	30.65	30.98	29.13	42.25M
December 05, 2025	29.59	29.36	29.36	29.59	28.82	27.54M
December 04, 2025	27.6	29.92	29.92	29.93	27.36	38.97M
December 03, 2025	28.88	28.24	28.24	28.9	27.88	23.27M
December 02, 2025	28.16	29.24	29.24	29.31	27.75	36.48M
December 01, 2025	27.55	28.13	28.13	28.24	27.25	15.63M
November 28, 2025	27.6	27.64	27.64	27.87	27.37	9.71M
November 27, 2025	27.22	27.3	27.3	27.87	27.22	10.47M
November 26, 2025	27.49	27.41	27.41	27.78	27.2	11.33M
November 25, 2025	27.09	27.57	27.57	27.96	27.07	13.56M
November 24, 2025	26.78	26.89	26.89	27.14	26.2	12.43M
November 21, 2025	27.11	26.41	26.41	27.39	26.41	12.96M
November 20, 2025	27.56	27.54	27.54	27.92	27.42	11.38M
November 19, 2025	27.65	27.32	27.32	27.9	27.11	9.3M
November 18, 2025	28.08	27.77	27.77	28.11	27.52	10.37M
November 17, 2025	27.5	28.14	28.14	28.25	27.42	13.17M
November 14, 2025	27.71	27.58	27.58	28.25	27.35	13.93M
November 13, 2025	27.5	27.65	27.65	30.01	27.36	10.75M
November 12, 2025	30.01	27.5	27.5	30.01	27.2	13.41M
November 11, 2025	28.83	27.91	27.91	29.14	27.78	24.36M
November 10, 2025	30.01	29.2	29.2	30.16	28.95	16.98M
November 07, 2025	30.01	29.79	29.79	30.15	29.7	11.02M
November 06, 2025	30.65	30.28	30.28	30.73	29.93	11.79M
November 05, 2025	30.29	30.39	30.39	30.6	29.9	13.35M
November 04, 2025	31.39	30.9	30.9	31.53	30.64	16.38M
November 03, 2025	31.84	31.58	31.58	31.84	31.02	16.69M
October 31, 2025	31.6	31.28	31.28	31.86	31.1	17.17M
October 30, 2025	31.56	31.42	31.42	32.11	31.3	20.12M
October 29, 2025	31.25	31.74	31.74	31.85	30.9	20.11M
October 28, 2025	30.9	31.12	31.12	31.68	30.77	15.33M
October 27, 2025	31.15	31.12	31.12	31.4	30.8	16.54M
October 24, 2025	30.08	30.72	30.72	31.09	30.07	15.83M
October 23, 2025	29.84	29.8	29.8	29.9	29.21	10.13M
October 22, 2025	30.1	29.99	29.99	30.36	29.75	8.77M
October 21, 2025	29.69	30.2	30.2	30.37	29.65	12.89M

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