Hexing Electrical Co., Ltd. Class A 603556
SSE · China · Electronic Technology
CNY 22.45+0.17 (+0.76%)
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 22.45 | +0.76% | CNY 22.31 | CNY 22.58 | CNY 22.31 | 1.75M |
| 2026-09-29 | CNY 22.28 | -0.71% | CNY 22.44 | CNY 22.59 | CNY 22.23 | 1.72M |
| 2026-09-28 | CNY 22.44 | -1.06% | CNY 22.69 | CNY 22.85 | CNY 22.31 | 2.26M |
| 2026-09-24 | CNY 22.68 | -2.07% | CNY 23.22 | CNY 23.43 | CNY 22.68 |
| 3.06M |
| 2026-09-23 | CNY 23.16 | -0.90% | CNY 23.37 | CNY 23.50 | CNY 23.12 | 2.85M |
| 2026-09-22 | CNY 23.37 | -0.64% | CNY 23.54 | CNY 23.72 | CNY 23.26 | 2.59M |
| 2026-09-21 | CNY 23.52 | -0.04% | CNY 23.46 | CNY 23.68 | CNY 23.31 | 2.64M |
| 2026-09-18 | CNY 23.53 | +2.57% | CNY 23.00 | CNY 23.68 | CNY 22.95 | 4.93M |
| 2026-09-17 | CNY 22.94 | +0.79% | CNY 22.73 | CNY 22.99 | CNY 22.67 | 2.13M |
| 2026-09-16 | CNY 22.76 | -0.96% | CNY 22.95 | CNY 23.08 | CNY 22.59 | 3.30M |
| 2026-09-15 | CNY 22.98 | -0.35% | CNY 23.06 | CNY 23.27 | CNY 22.81 | 3.01M |
| 2026-09-14 | CNY 23.06 | +0.96% | CNY 22.85 | CNY 23.17 | CNY 22.52 | 4.20M |
| 2026-09-11 | CNY 22.84 | -1.51% | CNY 23.06 | CNY 23.06 | CNY 22.69 | 4.40M |
| 2026-09-10 | CNY 23.19 | -2.56% | CNY 23.74 | CNY 23.74 | CNY 23.16 | 4.83M |
| 2026-09-09 | CNY 23.80 | -2.50% | CNY 24.30 | CNY 24.41 | CNY 23.52 | 6.87M |
| 2026-09-08 | CNY 24.41 | -1.61% | CNY 24.87 | CNY 24.87 | CNY 24.30 | 3.90M |
| 2026-09-07 | CNY 24.81 | -1.55% | CNY 25.35 | CNY 25.49 | CNY 24.79 | 4.55M |
| 2026-09-04 | CNY 25.20 | +1.98% | CNY 24.66 | CNY 25.76 | CNY 24.63 | 6.57M |
| 2026-09-03 | CNY 24.71 | +1.69% | CNY 24.38 | CNY 25.15 | CNY 24.28 | 5.14M |
| 2026-09-02 | CNY 24.30 | -2.02% | CNY 24.88 | CNY 24.91 | CNY 24.16 | 3.60M |
| 2026-09-01 | CNY 24.80 | +0.61% | CNY 24.50 | CNY 25.17 | CNY 24.40 | 4.89M |
| 2026-08-31 | CNY 24.65 | -0.16% | CNY 24.68 | CNY 24.78 | CNY 23.82 | 6.76M |
| 2026-08-28 | CNY 24.69 | -0.56% | CNY 24.70 | CNY 24.93 | CNY 24.62 | 4.38M |
| 2026-08-27 | CNY 24.83 | -2.55% | CNY 25.39 | CNY 25.39 | CNY 24.61 | 7.18M |
| 2026-08-26 | CNY 25.48 | +0.67% | CNY 25.30 | CNY 25.73 | CNY 25.01 | 4.89M |
| 2026-08-25 | CNY 25.31 | +1.57% | CNY 24.80 | CNY 25.51 | CNY 24.52 | 6.88M |
| 2026-08-24 | CNY 24.92 | -3.22% | CNY 25.76 | CNY 25.82 | CNY 24.75 | 8.70M |
| 2026-08-21 | CNY 25.75 | -2.57% | CNY 26.13 | CNY 26.57 | CNY 25.60 | 9.89M |
| 2026-08-20 | CNY 26.43 | -5.27% | CNY 27.02 | CNY 28.45 | CNY 26.12 | 19.88M |
| 2026-08-19 | CNY 27.90 | +4.89% | CNY 26.34 | CNY 29.01 | CNY 26.26 | 28.66M |
| 2026-08-18 | CNY 26.60 | +3.83% | CNY 25.30 | CNY 27.21 | CNY 25.20 | 17.89M |
| 2026-08-17 | CNY 25.62 | -1.04% | CNY 25.60 | CNY 26.28 | CNY 24.63 | 13.05M |
| 2026-08-14 | CNY 25.89 | -0.08% | CNY 25.66 | CNY 26.69 | CNY 25.00 | 13.99M |
| 2026-08-13 | CNY 25.91 | +2.86% | CNY 24.95 | CNY 25.96 | CNY 24.90 | 14.22M |
| 2026-08-12 | CNY 25.19 | -0.20% | CNY 25.23 | CNY 25.36 | CNY 24.60 | 7.96M |
| 2026-08-11 | CNY 25.24 | -1.44% | CNY 25.08 | CNY 25.67 | CNY 24.90 | 11.52M |
| 2026-08-10 | CNY 25.61 | +2.77% | CNY 24.70 | CNY 25.74 | CNY 24.59 | 14.62M |
| 2026-08-07 | CNY 24.92 | -7.94% | CNY 26.11 | CNY 26.52 | CNY 24.53 | 22.18M |
| 2026-08-06 | CNY 27.07 | +3.24% | CNY 26.65 | CNY 27.98 | CNY 26.28 | 18.33M |
| 2026-08-05 | CNY 26.22 | -1.98% | CNY 26.50 | CNY 26.70 | CNY 26.01 | 12.90M |
| 2026-08-04 | CNY 26.75 | +0.45% | CNY 26.63 | CNY 27.06 | CNY 26.42 | 13.96M |
| 2026-08-03 | CNY 26.63 | -1.33% | CNY 26.53 | CNY 27.24 | CNY 25.78 | 15.65M |
| 2026-07-31 | CNY 26.99 | 0.00% | CNY 26.00 | CNY 28.49 | CNY 25.80 | 25.04M |
| 2026-07-30 | CNY 26.99 | +9.98% | CNY 24.90 | CNY 26.99 | CNY 24.54 | 25.22M |
| 2026-07-29 | CNY 24.54 | +10.00% | CNY 22.33 | CNY 24.54 | CNY 22.24 | 9.69M |
| 2026-07-28 | CNY 22.31 | -0.84% | CNY 22.22 | CNY 22.66 | CNY 21.95 | 5.67M |
| 2026-07-27 | CNY 22.50 | +0.54% | CNY 22.35 | CNY 22.94 | CNY 22.09 | 5.68M |
| 2026-07-24 | CNY 22.38 | -4.40% | CNY 23.22 | CNY 23.30 | CNY 22.38 | 6.15M |
| 2026-07-23 | CNY 23.41 | +1.69% | CNY 22.72 | CNY 23.85 | CNY 22.54 | 8.04M |
| 2026-07-22 | CNY 23.02 | -0.56% | CNY 22.85 | CNY 23.58 | CNY 22.31 | 8.74M |
| 2026-07-21 | CNY 23.15 | -5.86% | CNY 24.41 | CNY 24.41 | CNY 22.90 | 14.08M |
| 2026-07-20 | CNY 24.59 | +2.20% | CNY 23.70 | CNY 24.95 | CNY 23.11 | 12.20M |
| 2026-07-17 | CNY 24.06 | +3.22% | CNY 23.35 | CNY 24.49 | CNY 23.03 | 12.16M |
| 2026-07-16 | CNY 23.31 | +0.26% | CNY 23.17 | CNY 23.38 | CNY 22.56 | 7.08M |
| 2026-07-15 | CNY 23.25 | +3.66% | CNY 22.64 | CNY 23.25 | CNY 22.20 | 9.38M |
| 2026-07-14 | CNY 22.43 | -0.04% | CNY 22.50 | CNY 22.60 | CNY 21.57 | 7.96M |
| 2026-07-13 | CNY 22.44 | -2.01% | CNY 22.83 | CNY 23.35 | CNY 22.09 | 12.02M |
| 2026-07-10 | CNY 22.90 | +9.99% | CNY 20.76 | CNY 22.90 | CNY 20.66 | 8.82M |
| 2026-07-09 | CNY 20.82 | -2.57% | CNY 21.36 | CNY 21.43 | CNY 20.44 | 5.08M |
| 2026-07-08 | CNY 21.37 | 0.00% | CNY 21.30 | CNY 22.30 | CNY 21.14 | 6.57M |
| 2026-07-07 | CNY 21.37 | -6.72% | CNY 22.00 | CNY 22.01 | CNY 21.18 | 5.67M |
| 2026-07-06 | CNY 22.91 | +0.04% | CNY 22.95 | CNY 23.26 | CNY 22.71 | 6.17M |
| 2026-07-03 | CNY 22.90 | +2.92% | CNY 22.45 | CNY 23.14 | CNY 22.36 | 5.91M |
| 2026-07-02 | CNY 22.25 | -2.33% | CNY 22.69 | CNY 22.92 | CNY 22.13 | 5.93M |
| 2026-07-01 | CNY 22.78 | +3.55% | CNY 22.00 | CNY 22.79 | CNY 21.68 | 8.20M |
| 2026-06-30 | CNY 22.00 | +2.90% | CNY 21.40 | CNY 22.18 | CNY 21.15 | 6.24M |
| 2026-06-29 | CNY 21.38 | +0.28% | CNY 21.30 | CNY 21.80 | CNY 20.69 | 6.91M |
| 2026-06-26 | CNY 21.32 | -0.19% | CNY 21.33 | CNY 21.95 | CNY 21.01 | 6.12M |
| 2026-06-25 | CNY 21.36 | -1.39% | CNY 21.53 | CNY 21.66 | CNY 20.98 | 8.56M |
| 2026-06-24 | CNY 21.66 | -4.71% | CNY 22.65 | CNY 22.67 | CNY 21.61 | 9.70M |
| 2026-06-23 | CNY 22.73 | -0.83% | CNY 23.06 | CNY 23.34 | CNY 22.46 | 8.73M |
| 2026-06-22 | CNY 22.92 | -0.87% | CNY 22.82 | CNY 23.10 | CNY 22.43 | 7.43M |
| 2026-06-18 | CNY 23.12 | +0.26% | CNY 23.20 | CNY 24.50 | CNY 22.92 | 8.77M |
| 2026-06-17 | CNY 23.06 | -2.99% | CNY 23.77 | CNY 23.80 | CNY 23.05 | 4.27M |
| 2026-06-16 | CNY 23.77 | -1.08% | CNY 24.19 | CNY 24.19 | CNY 23.52 | 3.20M |
| 2026-06-15 | CNY 24.03 | +1.01% | CNY 23.99 | CNY 24.19 | CNY 23.82 | 3.27M |
| 2026-06-12 | CNY 23.79 | +0.98% | CNY 23.80 | CNY 24.05 | CNY 23.41 | 3.84M |
| 2026-06-11 | CNY 23.56 | -4.07% | CNY 24.52 | CNY 24.52 | CNY 23.55 | 3.81M |
| 2026-06-10 | CNY 24.56 | +1.28% | CNY 23.80 | CNY 25.00 | CNY 23.71 | 8.22M |
| 2026-06-09 | CNY 24.25 | +3.85% | CNY 23.47 | CNY 24.30 | CNY 22.96 | 6.03M |
| 2026-06-08 | CNY 23.35 | -4.46% | CNY 24.00 | CNY 24.18 | CNY 23.04 | 5.09M |
| 2026-06-05 | CNY 24.44 | -1.29% | CNY 24.79 | CNY 24.94 | CNY 24.16 | 4.10M |
| 2026-06-04 | CNY 24.76 | -2.48% | CNY 25.38 | CNY 25.38 | CNY 24.56 | 3.58M |
| 2026-06-03 | CNY 25.39 | +0.12% | CNY 25.30 | CNY 25.58 | CNY 24.81 | 4.51M |
| 2026-06-02 | CNY 25.36 | -5.13% | CNY 26.73 | CNY 26.89 | CNY 25.29 | 7.76M |
| 2026-06-01 | CNY 26.73 | -0.60% | CNY 26.70 | CNY 27.10 | CNY 26.55 | 3.66M |
| 2026-05-29 | CNY 26.89 | -0.88% | CNY 27.09 | CNY 27.25 | CNY 26.78 | 4.38M |
| 2026-05-28 | CNY 27.13 | +0.15% | CNY 26.98 | CNY 27.50 | CNY 26.74 | 3.55M |
| 2026-05-27 | CNY 27.09 | -1.49% | CNY 27.52 | CNY 28.09 | CNY 27.00 | 3.76M |
| 2026-05-26 | CNY 27.50 | -2.07% | CNY 28.00 | CNY 28.00 | CNY 27.33 | 3.80M |