Guangzhou Hexin Instrument Co., Ltd. Class A 688622
SSE · China · Health Technology
CNY 119.60-16.40 (-12.06%)
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 119.60 | -12.06% | CNY 134.64 | CNY 135.88 | CNY 119.58 | 1.27M |
| 2026-09-29 | CNY 136.00 | -6.32% | CNY 142.00 | CNY 144.99 | CNY 123.00 | 911.00K |
| 2026-09-28 | CNY 145.18 | +1.96% | CNY 142.58 | CNY 147.80 | CNY 138.11 | 917.18K |
| 2026-09-24 | CNY 142.39 | +4.07% | CNY 137.99 | CNY 144.98 | CNY 134.02 | 823.90K |
| 2026-09-23 | CNY 136.82 | -0.90% | CNY 138.18 | CNY 140.80 | CNY 135.03 | 696.11K |
| 2026-09-22 | CNY 138.06 | +16.02% | CNY 126.00 | CNY 140.00 | CNY 126.00 | 1.31M |
| 2026-09-21 | CNY 119.00 | -8.63% | CNY 130.00 | CNY 130.90 | CNY 105.20 | 1.84M |
| 2026-09-18 | CNY 130.24 | +6.60% | CNY 124.52 | CNY 131.71 | CNY 122.21 | 820.77K |
| 2026-09-17 | CNY 122.18 | +2.40% | CNY 122.50 | CNY 123.90 | CNY 119.22 | 704.86K |
| 2026-09-16 | CNY 119.32 | +4.12% | CNY 115.10 | CNY 121.00 | CNY 115.06 | 618.28K |
| 2026-09-15 | CNY 114.60 | -1.93% | CNY 118.69 | CNY 119.57 | CNY 113.16 | 519.46K |
| 2026-09-14 | CNY 116.85 | +16.63% | CNY 106.88 | CNY 117.99 | CNY 103.99 | 1.08M |
| 2026-09-11 | CNY 100.19 | -2.87% | CNY 100.02 | CNY 103.60 | CNY 98.80 | 413.00K |
| 2026-09-10 | CNY 103.15 | +0.94% | CNY 102.11 | CNY 103.68 | CNY 98.08 | 331.69K |
| 2026-09-09 | CNY 102.19 | +4.38% | CNY 98.00 | CNY 105.00 | CNY 96.33 | 567.86K |
| 2026-09-08 | CNY 97.90 | -1.63% | CNY 96.08 | CNY 99.50 | CNY 96.08 | 512.57K |
| 2026-09-07 | CNY 99.52 | -0.48% | CNY 101.20 | CNY 101.47 | CNY 95.19 | 643.38K |
| 2026-09-04 | CNY 100.00 | -3.61% | CNY 109.50 | CNY 109.50 | CNY 100.00 | 1.34M |
| 2026-09-03 | CNY 103.74 | +20.00% | CNY 86.80 | CNY 103.74 | CNY 86.80 | 1.22M |
| 2026-09-02 | CNY 86.45 | -4.65% | CNY 90.00 | CNY 90.69 | CNY 85.00 | 412.95K |
| 2026-09-01 | CNY 90.67 | +2.01% | CNY 88.87 | CNY 90.83 | CNY 87.00 | 490.07K |
| 2026-08-31 | CNY 88.88 | -4.31% | CNY 92.59 | CNY 92.85 | CNY 77.45 | 1.13M |
| 2026-08-28 | CNY 92.88 | -3.75% | CNY 96.50 | CNY 98.10 | CNY 91.99 | 626.46K |
| 2026-08-27 | CNY 96.50 | -0.19% | CNY 99.88 | CNY 102.90 | CNY 95.54 | 373.16K |
| 2026-08-26 | CNY 96.68 | -0.52% | CNY 96.56 | CNY 99.01 | CNY 91.65 | 360.98K |
| 2026-08-25 | CNY 97.19 | -0.39% | CNY 95.00 | CNY 99.98 | CNY 89.80 | 604.11K |
| 2026-08-24 | CNY 97.57 | -6.36% | CNY 106.58 | CNY 106.58 | CNY 97.01 | 298.70K |
| 2026-08-21 | CNY 104.20 | +0.17% | CNY 104.31 | CNY 107.00 | CNY 101.07 | 283.34K |
| 2026-08-20 | CNY 104.02 | +0.01% | CNY 107.93 | CNY 107.93 | CNY 104.02 | 163.79K |
| 2026-08-19 | CNY 104.01 | -3.39% | CNY 106.35 | CNY 109.46 | CNY 104.00 | 233.99K |
| 2026-08-18 | CNY 107.66 | -0.59% | CNY 107.95 | CNY 109.50 | CNY 107.00 | 183.56K |
| 2026-08-17 | CNY 108.30 | -0.87% | CNY 108.00 | CNY 110.86 | CNY 106.00 | 292.08K |
| 2026-08-14 | CNY 109.25 | +1.38% | CNY 107.76 | CNY 113.95 | CNY 104.00 | 406.04K |
| 2026-08-13 | CNY 107.76 | -0.96% | CNY 110.50 | CNY 110.50 | CNY 107.76 | 183.77K |
| 2026-08-12 | CNY 108.80 | -3.46% | CNY 112.00 | CNY 112.97 | CNY 108.80 | 267.47K |
| 2026-08-11 | CNY 112.70 | -0.34% | CNY 113.00 | CNY 115.65 | CNY 111.06 | 253.61K |
| 2026-08-10 | CNY 113.08 | +4.66% | CNY 111.80 | CNY 113.50 | CNY 108.06 | 431.26K |
| 2026-08-07 | CNY 108.05 | -2.29% | CNY 108.43 | CNY 111.96 | CNY 107.00 | 342.87K |
| 2026-08-06 | CNY 110.58 | +2.20% | CNY 107.00 | CNY 116.87 | CNY 101.66 | 728.75K |
| 2026-08-05 | CNY 108.20 | -6.01% | CNY 115.12 | CNY 117.50 | CNY 106.80 | 687.27K |
| 2026-08-04 | CNY 115.12 | +1.88% | CNY 111.99 | CNY 115.88 | CNY 111.99 | 283.07K |
| 2026-08-03 | CNY 113.00 | +5.11% | CNY 106.88 | CNY 115.00 | CNY 105.50 | 458.55K |
| 2026-07-31 | CNY 107.51 | +1.95% | CNY 105.45 | CNY 110.00 | CNY 105.45 | 312.62K |
| 2026-07-30 | CNY 105.45 | -3.90% | CNY 110.00 | CNY 111.00 | CNY 105.00 | 404.86K |
| 2026-07-29 | CNY 109.73 | +0.49% | CNY 111.17 | CNY 112.00 | CNY 103.20 | 662.98K |
| 2026-07-28 | CNY 109.19 | +3.98% | CNY 102.80 | CNY 115.98 | CNY 102.80 | 831.36K |
| 2026-07-27 | CNY 105.01 | +3.02% | CNY 104.86 | CNY 106.98 | CNY 99.01 | 937.74K |
| 2026-07-24 | CNY 101.93 | +20.00% | CNY 83.99 | CNY 101.93 | CNY 83.07 | 1.26M |
| 2026-07-23 | CNY 84.94 | +1.66% | CNY 83.90 | CNY 86.76 | CNY 83.38 | 472.47K |
| 2026-07-22 | CNY 83.55 | -4.54% | CNY 86.99 | CNY 90.15 | CNY 82.11 | 538.66K |
| 2026-07-21 | CNY 87.52 | +3.33% | CNY 84.00 | CNY 90.00 | CNY 78.61 | 816.36K |
| 2026-07-20 | CNY 84.70 | -7.18% | CNY 91.80 | CNY 94.80 | CNY 80.09 | 824.64K |
| 2026-07-17 | CNY 91.25 | -3.79% | CNY 94.27 | CNY 97.88 | CNY 90.56 | 552.42K |
| 2026-07-16 | CNY 94.84 | -5.80% | CNY 99.00 | CNY 104.86 | CNY 90.32 | 647.35K |
| 2026-07-15 | CNY 100.68 | -1.21% | CNY 102.02 | CNY 102.50 | CNY 96.31 | 536.66K |
| 2026-07-14 | CNY 101.91 | -5.01% | CNY 106.71 | CNY 107.00 | CNY 99.68 | 595.35K |
| 2026-07-13 | CNY 107.28 | -5.33% | CNY 112.64 | CNY 112.80 | CNY 107.00 | 460.90K |
| 2026-07-10 | CNY 113.32 | -0.56% | CNY 113.64 | CNY 119.49 | CNY 110.50 | 472.03K |
| 2026-07-09 | CNY 113.96 | +8.64% | CNY 104.90 | CNY 117.80 | CNY 104.90 | 726.19K |
| 2026-07-08 | CNY 104.90 | -2.26% | CNY 106.70 | CNY 107.80 | CNY 102.38 | 513.36K |
| 2026-07-07 | CNY 107.33 | +4.92% | CNY 98.99 | CNY 108.22 | CNY 95.00 | 971.65K |
| 2026-07-06 | CNY 102.30 | -20.00% | CNY 118.88 | CNY 129.40 | CNY 102.30 | 1.86M |
| 2026-07-03 | CNY 127.88 | -0.10% | CNY 130.00 | CNY 130.00 | CNY 126.50 | 324.41K |
| 2026-07-02 | CNY 128.01 | +0.60% | CNY 126.97 | CNY 130.99 | CNY 125.00 | 668.12K |
| 2026-07-01 | CNY 127.25 | -1.96% | CNY 130.58 | CNY 131.97 | CNY 126.10 | 473.20K |
| 2026-06-30 | CNY 129.80 | +1.79% | CNY 127.52 | CNY 132.10 | CNY 122.22 | 899.40K |
| 2026-06-29 | CNY 127.52 | -4.12% | CNY 133.00 | CNY 133.66 | CNY 126.30 | 829.79K |
| 2026-06-26 | CNY 133.00 | -0.96% | CNY 134.81 | CNY 135.23 | CNY 126.10 | 771.45K |
| 2026-06-25 | CNY 134.29 | +0.44% | CNY 133.70 | CNY 138.58 | CNY 130.00 | 634.13K |
| 2026-06-24 | CNY 133.70 | -2.17% | CNY 137.61 | CNY 137.61 | CNY 130.00 | 428.72K |
| 2026-06-23 | CNY 136.66 | -0.25% | CNY 138.99 | CNY 142.00 | CNY 135.80 | 668.58K |
| 2026-06-22 | CNY 137.00 | +1.78% | CNY 133.00 | CNY 141.49 | CNY 128.20 | 1.03M |
| 2026-06-18 | CNY 134.60 | -4.31% | CNY 140.66 | CNY 145.54 | CNY 127.47 | 1.68M |
| 2026-06-17 | CNY 140.66 | +5.94% | CNY 132.80 | CNY 142.50 | CNY 132.00 | 1.10M |
| 2026-06-16 | CNY 132.77 | +3.18% | CNY 130.00 | CNY 134.86 | CNY 129.30 | 704.81K |
| 2026-06-15 | CNY 128.68 | +7.23% | CNY 120.10 | CNY 129.98 | CNY 120.10 | 1.62M |
| 2026-06-12 | CNY 120.00 | +2.95% | CNY 118.65 | CNY 124.50 | CNY 118.50 | 1.19M |
| 2026-06-11 | CNY 116.56 | -2.01% | CNY 118.12 | CNY 119.72 | CNY 114.60 | 613.16K |
| 2026-06-10 | CNY 118.95 | -1.20% | CNY 120.40 | CNY 120.40 | CNY 113.00 | 1.27M |
| 2026-06-09 | CNY 120.40 | -0.50% | CNY 123.26 | CNY 124.39 | CNY 118.21 | 1.10M |
| 2026-06-08 | CNY 121.01 | -7.19% | CNY 127.00 | CNY 131.30 | CNY 119.00 | 1.91M |
| 2026-06-05 | CNY 130.39 | -4.82% | CNY 135.78 | CNY 135.88 | CNY 125.02 | 1.94M |
| 2026-06-04 | CNY 137.00 | +1.63% | CNY 134.80 | CNY 143.40 | CNY 130.08 | 1.69M |
| 2026-06-03 | CNY 134.80 | +4.72% | CNY 135.12 | CNY 143.00 | CNY 128.88 | 2.32M |
| 2026-06-02 | CNY 128.73 | +9.09% | CNY 117.00 | CNY 129.98 | CNY 114.50 | 2.30M |
| 2026-06-01 | CNY 118.00 | +0.87% | CNY 119.43 | CNY 130.42 | CNY 112.11 | 2.50M |
| 2026-05-29 | CNY 116.98 | +20.00% | CNY 100.50 | CNY 116.98 | CNY 98.00 | 2.67M |
| 2026-05-28 | CNY 97.48 | +4.26% | CNY 89.00 | CNY 99.90 | CNY 89.00 | 1.91M |
| 2026-05-27 | CNY 93.50 | +16.74% | CNY 79.98 | CNY 93.50 | CNY 76.13 | 2.01M |
| 2026-05-26 | CNY 80.09 | +0.11% | CNY 80.00 | CNY 80.18 | CNY 78.08 | 716.77K |