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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	95	94.71	94.71	98.67	93.8	1.12M
September 05, 2025	92.2	94.02	94.02	94.97	90.21	836,969
September 04, 2025	93.43	92.2	92.2	94.38	90.58	1.28M
September 03, 2025	95	91.75	91.75	96.13	91.44	911,181
September 02, 2025	97	95.77	95.77	97	93.24	1.16M
September 01, 2025	97.58	97.84	97.84	99.97	97.12	853,109
August 29, 2025	96	98.27	98.27	100.8	96	1.49M
August 28, 2025	96.82	96.91	96.91	99.14	94.68	1.12M
August 27, 2025	102.92	97.5	97.5	104.33	97.41	1.93M
August 26, 2025	109.99	103.03	103.03	110.73	102.5	2.47M
August 25, 2025	109.87	111.57	111.57	112.97	109.2	1.23M
August 22, 2025	114.01	111.76	111.76	117.9	111.05	1.16M
August 21, 2025	111.81	114.81	114.81	116.69	109.74	1.34M
August 20, 2025	110.95	112.6	112.6	113.47	108.63	1.34M
August 19, 2025	116	111.73	111.73	117.5	111.6	1.18M
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

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