Guangzhou Hexin Instrument Co.,Ltd. - 688622.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	122	117	117	122	115.57	1.21M
August 15, 2025	111.71	118.96	118.96	120.94	111.71	1.28M
August 14, 2025	117.49	113.18	113.18	121	112	1.75M
August 13, 2025	112.22	117.43	117.43	119	112.16	1.1M
August 12, 2025	116.01	112.82	112.82	118.32	112.01	1.41M
August 11, 2025	107.2	117.74	117.74	126.95	107.15	2.35M
August 08, 2025	112.9	108	108	114.48	108	1.52M
August 07, 2025	114.17	113.44	113.44	114.66	109.01	1.21M
August 06, 2025	111.5	114	114	116	108.58	1.67M
August 05, 2025	111.57	111.41	111.41	114.72	107.14	2.54M
August 04, 2025	104.18	111.57	111.57	112.92	100.88	2.97M
August 01, 2025	99.97	103.6	103.6	103.6	96.98	1.47M
July 31, 2025	98.16	100	100	101.97	97.5	1.73M
July 30, 2025	96.73	97.45	97.45	101.78	96.05	3.07M
July 29, 2025	80.58	96.02	96.02	96.02	79.88	2.86M
July 28, 2025	80.54	80.02	80.02	81.83	79.97	766,981
July 25, 2025	82.71	80.7	80.7	82.71	80	848,156
July 24, 2025	82.76	82.3	82.3	82.76	81.6	389,778
July 23, 2025	83.98	82.18	82.18	84.26	81.31	581,495
July 22, 2025	83.33	83.7	83.7	84.8	82.2	685,434
July 21, 2025	84.03	82.92	82.92	84.29	82.5	516,362
July 18, 2025	83.09	83.45	83.45	84.5	82.1	586,933
July 17, 2025	83.52	82.68	82.68	84.64	82.68	497,113
July 16, 2025	83.24	83.52	83.52	85.58	82.24	898,347
July 15, 2025	82.48	82.66	82.66	84.64	81.5	613,148
July 14, 2025	79.96	82.48	82.48	82.88	79.93	947,047
July 11, 2025	78.97	79.57	79.57	80.1	78.12	358,556
July 10, 2025	80.38	78.96	78.96	80.38	78.56	397,269
July 09, 2025	81.37	79.82	79.82	82.58	79.78	754,226
July 08, 2025	78.38	80.8	80.8	81.53	78	973,907
July 07, 2025	79.7	78.15	78.15	79.71	77.58	1.02M
July 04, 2025	81.35	79.7	79.7	81.35	79.16	364,673
July 03, 2025	80.55	80.94	80.94	81.35	79.59	307,199
July 02, 2025	82.98	79.99	79.99	82.98	79.31	553,045
July 01, 2025	78.69	83	83	84.1	77.77	1.14M
June 30, 2025	78.01	78.67	78.67	79.51	77.6	709,167
June 27, 2025	80.96	77.61	77.61	81.23	77.35	546,345
June 26, 2025	83.6	80.4	80.4	83.6	80.06	433,829
June 25, 2025	83.16	83.02	83.02	84.3	81.56	564,767
June 24, 2025	82.88	82.75	82.75	83.77	82	249,721
June 23, 2025	83.3	82.3	82.3	83.3	81.38	183,945
June 20, 2025	83.38	82.72	82.72	85.21	82.28	260,430
June 19, 2025	84.67	83.95	83.95	84.87	81.5	613,986
June 18, 2025	83.25	84.08	84.08	84.45	79.88	689,007
June 17, 2025	82.9	82.67	82.67	85.84	82.01	615,175
June 16, 2025	83.96	83.11	83.11	84.31	82.62	255,771
June 13, 2025	85.71	83.44	83.44	87.87	83.1	603,190
June 12, 2025	87.97	86.67	86.67	89.97	85.34	1.01M
June 11, 2025	83.58	85.34	85.34	86.66	82.15	654,702
June 10, 2025	82.65	83.02	83.02	84.76	81.26	777,547
June 09, 2025	81.98	82.59	82.59	83	80.63	823,038
June 06, 2025	80.56	81.6	81.6	83	79.45	571,955
June 05, 2025	80.97	80	80	81.76	79.73	548,042
June 04, 2025	78.88	79.98	79.98	81.68	78.01	481,545
June 03, 2025	81.4	78.33	78.33	82.36	77.33	770,034
May 30, 2025	81.36	81.01	81.01	83.28	80.34	397,902
May 29, 2025	79.86	81.93	81.93	83.37	78	660,186
May 28, 2025	77.47	79.86	79.86	80.78	77.17	587,983
May 27, 2025	78.21	77.55	77.55	78.24	76.32	560,418
May 26, 2025	80	78.77	78.77	80	76.66	646,676

Guangzhou Hexin Instrument Co.,Ltd. (688622.SS) SHH