Hexing Electrical Co.,Ltd. - 603556.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.39	37.67	37.67	38.39	36.69	6.93M
January 13, 2026	36.51	37.4	37.4	37.94	36.26	8.53M
January 12, 2026	35.52	36.59	36.59	36.85	34.92	6.15M
January 09, 2026	35.25	35.55	35.55	35.98	35.08	3.75M
January 08, 2026	36.07	35.38	35.38	36.08	35.25	3.35M
January 07, 2026	35.69	35.99	35.99	36.35	35.34	4.77M
January 06, 2026	35.24	35.7	35.7	36.11	35.17	4.92M
January 05, 2026	36.3	35.35	35.35	36.3	34.66	9.65M
December 31, 2025	35.63	36.4	36.4	36.9	35.4	6.23M
December 30, 2025	34.5	35.45	35.45	36.5	34.41	5.91M
December 29, 2025	34.47	34.71	34.71	35.22	34.2	3.92M
December 26, 2025	34.6	34.57	34.57	35	34.36	2.85M
December 25, 2025	34.73	34.56	34.56	35.19	34.3	3.32M
December 24, 2025	34.19	34.73	34.73	35.2	33.81	4.28M
December 23, 2025	33.58	34.27	34.27	34.4	33.3	5.1M
December 22, 2025	33.11	33.6	33.6	33.77	33.01	3.87M
December 19, 2025	33.42	33.1	33.1	33.87	33.01	3.76M
December 18, 2025	34.01	33.3	33.3	34.21	33.08	4.2M
December 17, 2025	33.96	34.22	34.22	34.43	33.15	5.23M
December 16, 2025	34.76	34.03	34.03	34.94	33.8	4.26M
December 15, 2025	34.39	34.94	34.94	35.24	34.24	6.38M
December 12, 2025	33.31	34.44	34.44	34.87	33.23	10.18M
December 11, 2025	33.83	33.27	33.27	34.06	33.21	3.4M
December 10, 2025	34.38	33.69	33.69	34.38	33.49	3.41M
December 09, 2025	34.57	34.37	34.37	35.1	34.2	2.53M
December 08, 2025	34.8	34.57	34.57	35.05	33.98	4.68M
December 05, 2025	34.13	34.8	34.8	34.9	33.81	3.28M
December 04, 2025	34.23	34.07	34.07	34.83	33.91	2.16M
December 03, 2025	34.03	34.21	34.21	34.68	33.99	3M
December 02, 2025	35.24	33.98	33.98	35.24	33.95	4.35M
December 01, 2025	33.7	35.32	35.32	35.42	33.6	7.74M
November 28, 2025	33.85	33.72	33.72	34.03	33.53	4.16M
November 27, 2025	33.8	33.95	33.95	34.75	33.67	5.52M
November 26, 2025	33.73	33.77	33.77	34.09	33.54	3.24M
November 25, 2025	33.42	33.65	33.65	34.05	33.21	5.19M
November 24, 2025	33.2	33.22	33.22	33.49	32.87	4.59M
November 21, 2025	33.98	33.01	33.01	34.69	32.93	7.49M
November 20, 2025	35.21	34.5	34.5	35.75	34.31	4.52M
November 19, 2025	35.05	35.2	35.2	35.8	34.71	5.68M
November 18, 2025	35.39	35.2	35.2	35.59	34.98	4.3M
November 17, 2025	35.71	35.4	35.4	36.14	35.01	5.48M
November 14, 2025	35.78	35.71	35.71	36.86	35.71	6.64M
November 13, 2025	36.9	36.51	36.51	37.27	36.24	9.17M
November 12, 2025	38.53	37.07	37.07	38.79	36.36	15.18M
November 11, 2025	38.3	38.85	38.85	40.91	38.3	19.61M
November 10, 2025	36.61	37.19	37.19	37.48	36.2	10.07M
November 07, 2025	36.9	37.05	37.05	38.79	36.16	14.4M
November 06, 2025	37	37.04	37.04	37.88	36.5	16.2M
November 05, 2025	34	37.24	37.24	38.1	34	19.31M
November 04, 2025	35.59	35.08	35.08	36.45	34.67	14.02M
November 03, 2025	34.2	35.59	35.59	36.15	34.14	19.44M
October 31, 2025	34.17	33.77	33.77	34.94	33.64	14.16M
October 30, 2025	34.9	33.85	33.85	34.93	33.55	22.77M
October 29, 2025	32.88	35.11	35.11	35.11	32.55	27.05M
October 28, 2025	31.77	31.92	31.92	31.92	31.59	9.39M
October 27, 2025	28.68	29.02	29.02	29.2	28.5	4.81M
October 24, 2025	28.89	28.63	28.63	28.96	28.47	4.2M
October 23, 2025	28.59	28.93	28.93	28.95	28.49	3.3M
October 22, 2025	29.09	28.75	28.75	29.11	28.5	4.7M
October 21, 2025	28.15	29.19	29.19	29.98	28.15	8.81M

Hexing Electrical Co.,Ltd. (603556.SS) SHH