XiaMen HongXin Electron-tech Group Co. Ltd. Class A 300657
SZSE · China · Electronic Technology
CNY 32.40-1.76 (-5.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.40 | -5.15% | CNY 34.24 | CNY 34.41 | CNY 32.37 | 18.17M |
| 2026-09-29 | CNY 34.16 | +2.18% | CNY 33.11 | CNY 34.74 | CNY 33.08 | 16.38M |
| 2026-09-28 | CNY 33.43 | -7.24% | CNY 35.50 | CNY 35.73 | CNY 33.31 | 24.39M |
| 2026-09-24 | CNY 36.04 | -3.12% | CNY 37.20 | CNY 37.20 | CNY 36.00 | 17.24M |
| 2026-09-23 | CNY 37.20 | -2.00% | CNY 37.81 | CNY 38.14 | CNY 37.10 | 19.85M |
| 2026-09-22 | CNY 37.96 | -1.38% | CNY 39.00 | CNY 39.03 | CNY 37.85 | 28.69M |
| 2026-09-21 | CNY 38.49 | +3.75% | CNY 37.50 | CNY 38.88 | CNY 37.20 | 38.03M |
| 2026-09-18 | CNY 37.10 | +1.09% | CNY 37.31 | CNY 37.49 | CNY 36.33 | 27.87M |
| 2026-09-17 | CNY 36.70 | -0.78% | CNY 37.10 | CNY 37.91 | CNY 36.52 | 27.42M |
| 2026-09-16 | CNY 36.99 | -0.22% | CNY 36.79 | CNY 37.40 | CNY 36.60 | 27.49M |
| 2026-09-15 | CNY 37.07 | -1.75% | CNY 37.55 | CNY 38.16 | CNY 36.95 | 30.69M |
| 2026-09-14 | CNY 37.73 | +10.06% | CNY 34.43 | CNY 37.87 | CNY 34.10 | 57.89M |
| 2026-09-11 | CNY 34.28 | -1.47% | CNY 34.10 | CNY 34.66 | CNY 32.45 | 26.43M |
| 2026-09-10 | CNY 34.79 | +0.17% | CNY 34.44 | CNY 35.50 | CNY 34.17 | 17.73M |
| 2026-09-09 | CNY 34.73 | +0.17% | CNY 35.00 | CNY 35.17 | CNY 34.04 | 15.76M |
| 2026-09-08 | CNY 34.67 | -2.78% | CNY 35.62 | CNY 35.88 | CNY 34.50 | 19.85M |
| 2026-09-07 | CNY 35.66 | +4.85% | CNY 34.50 | CNY 35.86 | CNY 34.12 | 30.17M |
| 2026-09-04 | CNY 34.01 | -5.21% | CNY 36.13 | CNY 36.19 | CNY 33.75 | 28.53M |
| 2026-09-03 | CNY 35.88 | +1.61% | CNY 35.88 | CNY 36.31 | CNY 34.37 | 23.21M |
| 2026-09-02 | CNY 35.31 | -1.26% | CNY 35.10 | CNY 35.50 | CNY 34.60 | 16.75M |
| 2026-09-01 | CNY 35.76 | -4.10% | CNY 37.35 | CNY 37.46 | CNY 35.66 | 24.86M |
| 2026-08-31 | CNY 37.29 | +7.37% | CNY 34.07 | CNY 37.65 | CNY 33.80 | 33.50M |
| 2026-08-28 | CNY 34.73 | -2.00% | CNY 35.46 | CNY 35.96 | CNY 34.70 | 19.33M |
| 2026-08-27 | CNY 35.44 | +5.57% | CNY 34.20 | CNY 35.47 | CNY 33.70 | 28.29M |
| 2026-08-26 | CNY 33.57 | -0.30% | CNY 33.99 | CNY 34.60 | CNY 33.25 | 17.31M |
| 2026-08-25 | CNY 33.67 | +0.75% | CNY 33.72 | CNY 35.03 | CNY 33.41 | 23.66M |
| 2026-08-24 | CNY 33.42 | -4.60% | CNY 35.04 | CNY 35.18 | CNY 32.63 | 20.82M |
| 2026-08-21 | CNY 35.03 | -0.96% | CNY 34.50 | CNY 35.28 | CNY 33.00 | 27.63M |
| 2026-08-20 | CNY 35.37 | +2.28% | CNY 35.24 | CNY 35.70 | CNY 34.39 | 21.45M |
| 2026-08-19 | CNY 34.58 | -6.67% | CNY 35.88 | CNY 36.33 | CNY 34.44 | 24.95M |
| 2026-08-18 | CNY 37.05 | -2.86% | CNY 37.77 | CNY 38.01 | CNY 36.51 | 27.27M |
| 2026-08-17 | CNY 38.14 | +5.04% | CNY 36.38 | CNY 38.32 | CNY 35.83 | 33.92M |
| 2026-08-14 | CNY 36.31 | +2.28% | CNY 35.78 | CNY 36.32 | CNY 35.20 | 27.32M |
| 2026-08-13 | CNY 35.50 | -2.37% | CNY 37.49 | CNY 37.80 | CNY 35.50 | 29.04M |
| 2026-08-12 | CNY 36.36 | +2.13% | CNY 36.00 | CNY 36.65 | CNY 35.63 | 19.29M |
| 2026-08-11 | CNY 35.60 | 0.00% | CNY 35.41 | CNY 36.16 | CNY 34.90 | 18.58M |
| 2026-08-10 | CNY 35.60 | -2.47% | CNY 36.30 | CNY 36.50 | CNY 35.11 | 24.84M |
| 2026-08-07 | CNY 36.50 | +3.49% | CNY 35.31 | CNY 36.91 | CNY 35.03 | 31.69M |
| 2026-08-06 | CNY 35.27 | -0.59% | CNY 34.90 | CNY 35.85 | CNY 34.72 | 26.01M |
| 2026-08-05 | CNY 35.48 | +2.40% | CNY 34.12 | CNY 35.88 | CNY 34.10 | 32.80M |
| 2026-08-04 | CNY 34.65 | +7.18% | CNY 33.45 | CNY 35.14 | CNY 33.16 | 34.16M |
| 2026-08-03 | CNY 32.33 | +1.19% | CNY 32.06 | CNY 32.78 | CNY 31.90 | 17.54M |
| 2026-07-31 | CNY 31.95 | +7.68% | CNY 31.87 | CNY 33.16 | CNY 31.40 | 35.36M |
| 2026-07-30 | CNY 29.67 | -5.06% | CNY 30.90 | CNY 31.37 | CNY 29.38 | 21.15M |
| 2026-07-29 | CNY 31.25 | -0.60% | CNY 31.39 | CNY 31.78 | CNY 29.71 | 23.14M |
| 2026-07-28 | CNY 31.44 | -3.97% | CNY 32.00 | CNY 32.47 | CNY 31.30 | 18.21M |
| 2026-07-27 | CNY 32.74 | +2.96% | CNY 31.77 | CNY 32.77 | CNY 31.10 | 18.77M |
| 2026-07-24 | CNY 31.80 | -4.27% | CNY 32.50 | CNY 33.16 | CNY 31.80 | 20.80M |
| 2026-07-23 | CNY 33.22 | -1.37% | CNY 33.61 | CNY 34.81 | CNY 32.88 | 27.57M |
| 2026-07-22 | CNY 33.68 | +1.54% | CNY 32.89 | CNY 35.12 | CNY 32.68 | 39.23M |
| 2026-07-21 | CNY 33.17 | +4.08% | CNY 32.10 | CNY 33.30 | CNY 29.57 | 34.28M |
| 2026-07-20 | CNY 31.87 | -2.24% | CNY 34.44 | CNY 34.50 | CNY 30.68 | 31.29M |
| 2026-07-17 | CNY 32.60 | -6.62% | CNY 34.60 | CNY 35.05 | CNY 32.52 | 28.99M |
| 2026-07-16 | CNY 34.91 | +0.23% | CNY 34.10 | CNY 36.26 | CNY 33.80 | 23.94M |
| 2026-07-15 | CNY 34.83 | -6.82% | CNY 37.63 | CNY 37.77 | CNY 34.80 | 27.50M |
| 2026-07-14 | CNY 37.38 | +0.56% | CNY 36.99 | CNY 38.00 | CNY 35.32 | 32.74M |
| 2026-07-13 | CNY 37.17 | -6.94% | CNY 39.23 | CNY 40.58 | CNY 36.88 | 31.80M |
| 2026-07-10 | CNY 39.94 | +3.90% | CNY 39.77 | CNY 42.96 | CNY 39.11 | 52.32M |
| 2026-07-09 | CNY 38.44 | +4.43% | CNY 37.00 | CNY 38.65 | CNY 36.80 | 30.72M |
| 2026-07-08 | CNY 36.81 | +0.63% | CNY 36.98 | CNY 37.88 | CNY 35.68 | 26.71M |
| 2026-07-07 | CNY 36.58 | -4.29% | CNY 37.87 | CNY 38.25 | CNY 36.21 | 23.45M |
| 2026-07-06 | CNY 38.22 | -1.72% | CNY 39.30 | CNY 39.40 | CNY 36.85 | 29.98M |
| 2026-07-03 | CNY 38.89 | -5.12% | CNY 40.64 | CNY 40.96 | CNY 38.80 | 34.24M |
| 2026-07-02 | CNY 40.99 | -6.78% | CNY 42.20 | CNY 42.74 | CNY 40.80 | 36.94M |
| 2026-07-01 | CNY 43.97 | -0.11% | CNY 43.63 | CNY 45.00 | CNY 42.11 | 47.98M |
| 2026-06-30 | CNY 44.02 | +7.68% | CNY 41.31 | CNY 44.68 | CNY 41.00 | 39.73M |
| 2026-06-29 | CNY 40.88 | -5.06% | CNY 43.01 | CNY 43.88 | CNY 40.00 | 37.71M |
| 2026-06-26 | CNY 43.06 | -7.00% | CNY 45.60 | CNY 45.62 | CNY 43.02 | 42.23M |
| 2026-06-25 | CNY 46.30 | +4.61% | CNY 44.78 | CNY 47.50 | CNY 44.78 | 52.59M |
| 2026-06-24 | CNY 44.26 | +2.76% | CNY 42.68 | CNY 44.67 | CNY 41.90 | 45.69M |
| 2026-06-23 | CNY 43.07 | -7.30% | CNY 45.63 | CNY 45.63 | CNY 42.78 | 58.99M |
| 2026-06-22 | CNY 46.46 | -2.29% | CNY 46.60 | CNY 48.35 | CNY 44.75 | 67.56M |
| 2026-06-18 | CNY 47.55 | -0.56% | CNY 48.78 | CNY 51.00 | CNY 47.55 | 70.59M |
| 2026-06-17 | CNY 47.82 | +1.44% | CNY 46.03 | CNY 49.19 | CNY 45.80 | 66.06M |
| 2026-06-16 | CNY 47.14 | -2.86% | CNY 47.52 | CNY 48.28 | CNY 46.30 | 71.24M |
| 2026-06-15 | CNY 48.53 | +3.48% | CNY 47.35 | CNY 49.24 | CNY 46.09 | 78.13M |
| 2026-06-12 | CNY 46.90 | +6.57% | CNY 44.81 | CNY 47.00 | CNY 44.46 | 82.04M |
| 2026-06-11 | CNY 44.01 | +1.50% | CNY 42.50 | CNY 45.89 | CNY 41.18 | 62.58M |
| 2026-06-10 | CNY 43.36 | -5.80% | CNY 44.94 | CNY 45.49 | CNY 43.03 | 54.37M |
| 2026-06-09 | CNY 46.03 | +3.79% | CNY 45.13 | CNY 47.45 | CNY 43.98 | 79.30M |
| 2026-06-08 | CNY 44.35 | +3.00% | CNY 40.80 | CNY 46.12 | CNY 40.71 | 81.33M |
| 2026-06-05 | CNY 43.06 | -4.67% | CNY 43.30 | CNY 45.00 | CNY 42.12 | 76.54M |
| 2026-06-04 | CNY 45.17 | +11.28% | CNY 39.60 | CNY 46.20 | CNY 39.20 | 107.50M |
| 2026-06-03 | CNY 40.59 | +1.17% | CNY 40.01 | CNY 41.99 | CNY 39.05 | 74.03M |
| 2026-06-02 | CNY 40.12 | +0.17% | CNY 40.75 | CNY 40.98 | CNY 38.90 | 50.88M |
| 2026-06-01 | CNY 40.05 | -1.48% | CNY 40.45 | CNY 42.22 | CNY 40.00 | 57.82M |
| 2026-05-29 | CNY 40.65 | -7.02% | CNY 44.41 | CNY 44.60 | CNY 40.21 | 68.96M |
| 2026-05-28 | CNY 43.72 | -0.02% | CNY 44.50 | CNY 45.18 | CNY 42.70 | 57.81M |
| 2026-05-27 | CNY 43.73 | -6.06% | CNY 45.57 | CNY 46.03 | CNY 43.28 | 84.46M |
| 2026-05-26 | CNY 46.55 | -4.81% | CNY 48.33 | CNY 49.91 | CNY 46.18 | 85.82M |