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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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