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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.78	36.96	36.96	37.89	36.88	3.73M
February 12, 2026	36.82	37.96	37.96	38.39	36.6	4.41M
February 11, 2026	37.05	36.82	36.82	37.39	36.8	3M
February 10, 2026	36.98	37.01	37.01	37.38	36.49	5.03M
February 09, 2026	37.31	36.99	36.99	37.69	36.69	5.17M
February 06, 2026	36.91	36.99	36.99	37.82	36.8	3.33M
February 05, 2026	38	37.06	37.06	38.03	36.7	5.73M
February 04, 2026	39.75	38.23	38.23	39.76	37.67	7.61M
February 03, 2026	39.16	39.82	39.82	40.35	39	4.76M
February 02, 2026	39.02	38.8	38.8	40.74	38.5	6.81M
January 30, 2026	39.39	39.12	39.12	39.81	38.01	3.49M
January 29, 2026	38.8	39.51	39.51	40.24	38.8	6.15M
January 28, 2026	38.91	39.15	39.15	39.44	38.26	4.53M
January 27, 2026	39.69	38.91	38.91	40.22	38.47	6.24M
January 26, 2026	40.55	39.99	39.99	40.79	39.5	5.96M
January 23, 2026	39.99	40.55	40.55	41	39.82	5.89M
January 22, 2026	41.64	39.76	39.76	41.86	39.75	7.56M
January 21, 2026	40.68	41.64	41.64	42.97	40.2	7.69M
January 20, 2026	41.49	41.12	41.12	41.99	40.05	8.64M
January 19, 2026	38.48	41.5	41.5	42.3	38.48	9.99M
January 16, 2026	39.5	38.54	38.54	40.16	38.23	7.88M
January 15, 2026	36.81	37.79	37.79	38.23	36.79	4.42M
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

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