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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.85	32.85	32.85	33.8	32.78	31.71M
February 12, 2026	32.01	33.35	33.35	34.28	31.77	57.9M
February 11, 2026	31.25	31.38	31.38	32.17	31.22	21.75M
February 10, 2026	30.83	31.49	31.49	31.77	30.8	21.1M
February 09, 2026	30.78	30.94	30.94	31.2	30.47	20.6M
February 06, 2026	29.41	30.01	30.01	31.1	29	21.48M
February 05, 2026	30.01	29.7	29.7	30.28	29.32	18.32M
February 04, 2026	31.55	30.66	30.66	31.7	30.08	32.53M
February 03, 2026	30.85	31.97	31.97	31.98	30.45	34.52M
February 02, 2026	31.35	30.75	30.75	31.64	30.3	24.27M
January 30, 2026	30.8	31.14	31.14	31.78	30.47	25.04M
January 29, 2026	31.07	30.93	30.93	32.09	30.45	31.63M
January 28, 2026	31.65	31.62	31.62	31.95	31.23	32.73M
January 27, 2026	31.08	31.26	31.26	31.55	30.34	22.81M
January 26, 2026	31.8	31.43	31.43	32.49	30.6	34.13M
January 23, 2026	31.92	31.45	31.45	32.5	31.05	49.6M
January 22, 2026	29.99	30.25	30.25	30.5	29.73	14.49M
January 21, 2026	28.88	29.89	29.89	30.34	28.88	16.27M
January 20, 2026	30.38	29.27	29.27	30.67	29.01	21.33M
January 19, 2026	30.68	30.24	30.24	30.68	30.08	17.85M
January 16, 2026	30.96	30.71	30.71	31.16	30.36	20.06M
January 15, 2026	30.81	30.93	30.93	31.65	30.45	20.22M
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

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