Hexing Electrical Co.,Ltd. (603556.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 51.35 | 51.64 | 49.60 | 50.36 | 50.36 | 5,160,451 |
| 16 May 2024 | 52.00 | 52.74 | 51.28 | 51.33 | 51.33 | 5,296,494 |
| 15 May 2024 | 53.00 | 55.39 | 51.95 | 52.44 | 52.44 | 8,781,978 |
| 14 May 2024 | 52.74 | 54.10 | 51.20 | 53.60 | 53.60 | 10,603,654 |
| 13 May 2024 | 48.05 | 52.68 | 47.74 | 52.68 | 52.68 | 10,393,286 |
| 10 May 2024 | 47.49 | 48.76 | 47.02 | 47.89 | 47.89 | 6,564,776 |
| 09 May 2024 | 46.50 | 47.40 | 45.91 | 47.19 | 47.19 | 7,280,653 |
| 08 May 2024 | 45.50 | 46.50 | 44.99 | 46.36 | 46.36 | 4,356,375 |
| 07 May 2024 | 46.28 | 47.08 | 45.47 | 45.60 | 45.60 | 4,497,795 |
| 06 May 2024 | 45.68 | 46.85 | 45.25 | 46.38 | 46.38 | 6,404,474 |
| 30 Apr 2024 | 44.22 | 46.08 | 44.03 | 45.68 | 45.68 | 7,159,483 |
| 29 Apr 2024 | 45.80 | 45.82 | 43.60 | 44.10 | 44.10 | 8,603,951 |
| 26 Apr 2024 | 46.53 | 46.59 | 45.15 | 45.51 | 45.51 | 5,054,689 |
| 25 Apr 2024 | 46.39 | 46.39 | 45.14 | 45.62 | 45.62 | 5,043,696 |
| 24 Apr 2024 | 46.25 | 46.99 | 45.60 | 46.39 | 46.39 | 6,038,919 |
| 23 Apr 2024 | 47.80 | 48.60 | 44.98 | 45.94 | 45.94 | 14,962,552 |
| 22 Apr 2024 | 48.50 | 50.66 | 48.50 | 49.84 | 49.84 | 6,310,517 |
| 19 Apr 2024 | 49.18 | 51.15 | 48.82 | 49.80 | 49.80 | 8,611,023 |
| 18 Apr 2024 | 49.49 | 50.88 | 48.55 | 49.68 | 49.68 | 10,631,111 |
| 17 Apr 2024 | 46.00 | 50.44 | 45.99 | 49.29 | 49.29 | 15,370,822 |
| 16 Apr 2024 | 45.85 | 45.85 | 44.74 | 45.85 | 45.85 | 8,795,239 |
| 15 Apr 2024 | 41.32 | 42.00 | 40.49 | 41.68 | 41.68 | 4,395,587 |
| 12 Apr 2024 | 39.45 | 41.48 | 39.20 | 41.26 | 41.26 | 5,598,407 |
| 11 Apr 2024 | 36.94 | 40.25 | 36.94 | 39.45 | 39.45 | 6,416,792 |
| 10 Apr 2024 | 37.25 | 37.74 | 36.91 | 37.19 | 37.19 | 2,034,282 |
| 09 Apr 2024 | 38.00 | 38.03 | 36.80 | 37.19 | 37.19 | 3,862,311 |
| 08 Apr 2024 | 37.29 | 38.55 | 36.81 | 37.88 | 37.88 | 4,444,680 |
| 03 Apr 2024 | 37.01 | 37.70 | 36.66 | 37.04 | 37.04 | 2,965,539 |
| 02 Apr 2024 | 36.47 | 37.43 | 36.38 | 36.93 | 36.93 | 3,970,013 |
| 01 Apr 2024 | 36.93 | 37.20 | 35.61 | 36.47 | 36.47 | 3,624,760 |
| 29 Mar 2024 | 36.03 | 37.06 | 35.95 | 36.90 | 36.90 | 1,507,860 |
| 28 Mar 2024 | 36.17 | 36.95 | 35.76 | 36.03 | 36.03 | 2,915,504 |
| 27 Mar 2024 | 36.93 | 36.97 | 36.00 | 36.10 | 36.10 | 2,589,257 |
| 26 Mar 2024 | 37.12 | 37.67 | 36.51 | 36.67 | 36.67 | 3,104,975 |
| 25 Mar 2024 | 36.24 | 38.10 | 36.24 | 37.29 | 37.29 | 5,417,606 |
| 22 Mar 2024 | 35.63 | 36.59 | 35.50 | 36.14 | 36.14 | 5,026,596 |
| 21 Mar 2024 | 36.84 | 36.98 | 35.52 | 35.62 | 35.62 | 8,582,068 |
| 20 Mar 2024 | 37.59 | 37.78 | 36.61 | 36.87 | 36.87 | 4,154,385 |
| 19 Mar 2024 | 38.30 | 38.46 | 37.60 | 37.67 | 37.67 | 3,277,650 |
| 18 Mar 2024 | 38.65 | 39.30 | 37.62 | 38.36 | 38.36 | 3,351,843 |
| 15 Mar 2024 | 38.15 | 38.52 | 37.63 | 38.35 | 38.35 | 2,053,849 |
| 14 Mar 2024 | 37.66 | 38.29 | 37.20 | 38.15 | 38.15 | 3,526,552 |
| 13 Mar 2024 | 36.55 | 38.07 | 36.55 | 37.58 | 37.58 | 4,710,250 |
| 12 Mar 2024 | 38.09 | 38.10 | 36.64 | 36.74 | 36.74 | 6,707,542 |
| 11 Mar 2024 | 37.70 | 38.96 | 37.30 | 38.42 | 38.42 | 4,173,247 |
| 08 Mar 2024 | 37.53 | 38.30 | 37.50 | 38.03 | 38.03 | 2,363,955 |
| 07 Mar 2024 | 38.21 | 38.50 | 37.74 | 37.80 | 37.80 | 3,239,735 |
| 06 Mar 2024 | 37.80 | 38.56 | 37.43 | 37.90 | 37.90 | 3,027,261 |
| 05 Mar 2024 | 37.60 | 38.19 | 36.98 | 37.80 | 37.80 | 4,647,115 |
| 04 Mar 2024 | 35.57 | 37.78 | 35.44 | 37.68 | 37.68 | 5,721,807 |
| 01 Mar 2024 | 34.24 | 35.78 | 34.24 | 35.60 | 35.60 | 5,282,724 |
| 29 Feb 2024 | 31.60 | 34.20 | 31.52 | 34.20 | 34.20 | 5,268,720 |
| 28 Feb 2024 | 33.06 | 33.18 | 31.60 | 31.60 | 31.60 | 3,523,830 |
| 27 Feb 2024 | 32.65 | 33.08 | 32.45 | 33.06 | 33.06 | 1,806,514 |
| 26 Feb 2024 | 32.78 | 34.07 | 32.61 | 32.95 | 32.95 | 3,723,768 |
| 23 Feb 2024 | 32.09 | 32.74 | 31.81 | 32.53 | 32.53 | 3,305,968 |
| 22 Feb 2024 | 31.51 | 32.45 | 31.51 | 32.16 | 32.16 | 2,577,413 |
| 21 Feb 2024 | 31.80 | 33.12 | 31.30 | 32.16 | 32.16 | 4,810,153 |
| 20 Feb 2024 | 32.25 | 32.25 | 31.63 | 31.80 | 31.80 | 3,000,620 |
| 19 Feb 2024 | 31.88 | 32.88 | 31.62 | 32.25 | 32.25 | 5,141,538 |
| 08 Feb 2024 | 30.51 | 33.17 | 30.51 | 32.01 | 32.01 | 6,986,012 |
| 07 Feb 2024 | 29.73 | 31.56 | 29.50 | 31.04 | 31.04 | 7,770,829 |
| 06 Feb 2024 | 27.52 | 30.68 | 27.25 | 29.80 | 29.80 | 7,302,403 |
| 05 Feb 2024 | 27.99 | 28.99 | 26.72 | 27.92 | 27.92 | 7,359,216 |
| 02 Feb 2024 | 28.60 | 29.76 | 27.90 | 28.64 | 28.64 | 5,727,886 |
| 01 Feb 2024 | 28.50 | 29.30 | 28.16 | 28.71 | 28.71 | 4,529,593 |
| 31 Jan 2024 | 29.50 | 29.65 | 28.77 | 28.80 | 28.80 | 3,978,772 |
| 30 Jan 2024 | 30.08 | 30.78 | 29.26 | 29.32 | 29.32 | 5,467,102 |
| 29 Jan 2024 | 31.70 | 31.82 | 30.11 | 30.63 | 30.63 | 4,142,758 |
| 26 Jan 2024 | 31.24 | 31.88 | 31.13 | 31.47 | 31.47 | 3,362,769 |
| 25 Jan 2024 | 30.92 | 32.00 | 30.22 | 31.87 | 31.87 | 5,108,466 |
| 24 Jan 2024 | 32.00 | 32.03 | 30.08 | 30.77 | 30.77 | 8,215,775 |
| 23 Jan 2024 | 31.00 | 32.17 | 30.00 | 31.98 | 31.98 | 7,239,489 |
| 22 Jan 2024 | 31.88 | 32.40 | 30.92 | 31.10 | 31.10 | 7,459,553 |
| 19 Jan 2024 | 33.03 | 33.57 | 31.98 | 32.06 | 32.06 | 7,088,520 |
| 18 Jan 2024 | 33.60 | 34.13 | 32.32 | 33.58 | 33.58 | 10,042,234 |
| 17 Jan 2024 | 32.43 | 34.49 | 32.34 | 33.89 | 33.89 | 8,641,329 |
| 16 Jan 2024 | 31.60 | 32.95 | 31.60 | 32.33 | 32.33 | 4,977,778 |
| 15 Jan 2024 | 31.80 | 33.27 | 31.50 | 31.95 | 31.95 | 10,279,003 |
| 12 Jan 2024 | 30.33 | 31.90 | 30.21 | 31.70 | 31.70 | 5,727,435 |
| 11 Jan 2024 | 29.63 | 30.60 | 29.60 | 30.60 | 30.60 | 2,670,200 |
| 10 Jan 2024 | 29.93 | 29.97 | 29.51 | 29.81 | 29.81 | 2,104,982 |
| 09 Jan 2024 | 29.99 | 30.10 | 29.45 | 29.95 | 29.95 | 4,782,821 |
| 08 Jan 2024 | 30.23 | 30.85 | 29.75 | 29.99 | 29.99 | 5,182,872 |
| 05 Jan 2024 | 29.43 | 30.75 | 29.43 | 30.00 | 30.00 | 4,880,986 |
| 04 Jan 2024 | 29.50 | 29.98 | 29.36 | 29.70 | 29.70 | 2,774,054 |
| 03 Jan 2024 | 29.07 | 29.94 | 28.98 | 29.75 | 29.75 | 3,643,738 |
| 02 Jan 2024 | 29.03 | 29.80 | 28.80 | 29.10 | 29.10 | 3,797,055 |
| 29 Dec 2023 | 27.91 | 29.23 | 27.91 | 29.03 | 29.03 | 4,937,976 |
| 28 Dec 2023 | 28.26 | 28.30 | 27.67 | 27.86 | 27.86 | 3,734,224 |
| 27 Dec 2023 | 27.46 | 28.30 | 27.46 | 28.25 | 28.25 | 2,471,264 |
| 26 Dec 2023 | 28.36 | 28.36 | 27.38 | 27.67 | 27.67 | 1,745,715 |
| 25 Dec 2023 | 27.83 | 28.42 | 27.43 | 28.41 | 28.41 | 2,681,924 |
| 22 Dec 2023 | 28.58 | 28.58 | 27.80 | 28.04 | 28.04 | 2,941,942 |
| 21 Dec 2023 | 27.40 | 28.57 | 27.34 | 28.40 | 28.40 | 3,539,347 |
| 20 Dec 2023 | 28.37 | 28.37 | 27.33 | 27.50 | 27.50 | 2,712,226 |
| 19 Dec 2023 | 27.77 | 28.12 | 27.65 | 27.97 | 27.97 | 1,498,920 |
| 18 Dec 2023 | 27.53 | 28.05 | 27.24 | 27.77 | 27.77 | 2,371,911 |
| 15 Dec 2023 | 28.39 | 28.50 | 27.45 | 27.53 | 27.53 | 3,810,195 |
| 14 Dec 2023 | 27.54 | 28.86 | 27.50 | 28.39 | 28.39 | 4,209,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.