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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	28.57	28.12	28.12	28.68	27.95	3.95M
October 17, 2025	29.55	28.22	28.22	29.56	28.2	6.41M
October 16, 2025	29.96	29.65	29.65	30.16	29.29	5.2M
October 15, 2025	29.44	29.77	29.77	29.92	29.02	5.83M
October 14, 2025	30.75	29.54	29.54	30.82	29.34	8.52M
October 13, 2025	29.42	30.5	30.5	31.11	29.26	11.28M
October 10, 2025	28.6	30.51	30.51	30.77	28.38	16.22M
October 09, 2025	27.85	28.66	28.66	28.76	27.72	7.62M
September 30, 2025	27.9	27.84	27.84	28.08	27.69	3.99M
September 29, 2025	27.03	27.9	27.9	28.34	27.03	9.62M
September 26, 2025	27.06	27.01	27.01	27.22	26.85	2.66M
September 25, 2025	27.47	27.1	27.1	27.55	27.01	4.06M
September 24, 2025	27.18	27.45	27.45	27.58	27.01	4.49M
September 23, 2025	26.76	27.17	27.17	27.49	26.72	5.37M
September 22, 2025	26.8	26.76	26.76	26.84	26.36	3.05M
September 19, 2025	26.53	26.94	26.94	27.02	26.18	5.69M
September 18, 2025	26.82	26.66	26.66	26.93	26.4	3.2M
September 17, 2025	26.74	26.82	26.82	27.07	26.62	3.24M
September 16, 2025	26.69	26.73	26.73	26.8	26.26	3.1M
September 15, 2025	27.12	26.68	26.68	27.2	26.63	3.64M
September 12, 2025	27.07	27.11	27.11	27.49	27	3.74M
September 11, 2025	26.86	27.07	27.07	27.09	26.73	3.8M
September 10, 2025	27.08	26.88	26.88	27.18	26.86	2.46M
September 09, 2025	27.45	27.13	27.13	27.45	27.05	2.51M
September 08, 2025	27.56	27.47	27.47	27.62	27.29	3.1M
September 05, 2025	26.87	27.4	27.4	27.5	26.75	4.91M
September 04, 2025	26.9	26.93	26.93	27.53	26.62	4.19M
September 03, 2025	27.01	26.63	26.63	27.13	26.62	3.17M
September 02, 2025	27.38	26.85	26.85	27.38	26.66	4.02M
September 01, 2025	27.28	27.36	27.36	27.36	27.1	3.21M
August 29, 2025	27.61	27.24	27.24	27.62	27.03	5.71M
August 28, 2025	28	27.55	27.55	28.19	27.03	6.38M
August 27, 2025	28.62	27.87	27.87	28.89	27.83	6.72M
August 26, 2025	28.09	28.62	28.62	28.86	27.92	7.61M
August 25, 2025	28.19	28.09	28.09	28.38	27.9	6.35M
August 22, 2025	28.23	28.2	28.2	28.28	27.97	4.51M
August 21, 2025	28.15	28.16	28.16	28.39	27.97	4.93M
August 20, 2025	27.86	28.13	28.13	28.13	27.71	5.49M
August 19, 2025	27.1	27.9	27.9	28.09	27.1	11.03M
August 18, 2025	27.45	27.28	27.28	27.73	27.11	6.98M
August 15, 2025	26.98	27.49	27.49	27.65	26.97	4.59M
August 14, 2025	27.65	27.05	27.05	27.81	27.01	6.9M
August 13, 2025	28.3	27.8	27.8	28.32	27.46	8.43M
August 12, 2025	27.83	28.36	28.36	29.19	27.7	10.77M

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