Shanghai - Delayed Quote CNY

Hexing Electrical Co.,Ltd. (603556.SS)

26.25

-0.39

(-1.46%)

At close: May 23 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	26.51	26.60	26.20	26.25	26.25	3,936,200
May 22, 2025	26.88	26.96	26.62	26.64	26.64	3,202,386
May 21, 2025	27.00	27.24	26.84	26.89	26.89	3,503,400
May 20, 2025	26.87	27.04	26.70	26.98	26.98	2,867,775
May 19, 2025	26.82	26.92	26.61	26.89	26.89	2,615,300
May 16, 2025	26.77	26.99	26.76	26.81	26.81	2,424,100
May 15, 2025	27.03	27.09	26.76	26.83	26.83	3,309,857
May 14, 2025	27.27	27.27	26.91	27.13	27.13	4,054,291
May 13, 2025	27.60	27.60	27.21	27.27	27.27	4,619,784
May 12, 2025	27.10	27.66	27.10	27.37	27.37	5,895,028
May 9, 2025	26.92	27.04	26.53	27.01	27.01	5,656,168
May 8, 2025	26.55	26.98	26.55	26.92	26.92	5,722,118
May 7, 2025	26.85	27.32	26.51	26.70	26.70	7,830,576
May 6, 2025	26.07	26.74	26.00	26.73	26.73	6,994,269
Apr 30, 2025	28.60	28.60	26.44	26.44	26.44	17,761,350
Apr 29, 2025	28.93	29.49	28.36	29.38	29.38	5,544,403
Apr 28, 2025	28.88	29.15	28.71	28.79	28.79	2,251,318
Apr 25, 2025	29.27	29.38	28.61	28.86	28.86	3,935,705
Apr 24, 2025	29.80	30.04	29.26	29.26	29.26	4,764,196
Apr 23, 2025	29.80	30.29	29.40	30.09	30.09	6,527,582
Apr 22, 2025	31.45	31.45	29.61	30.15	30.15	12,183,597
Apr 21, 2025	32.27	33.07	31.91	32.90	32.90	3,426,661
Apr 18, 2025	32.15	32.44	32.02	32.10	32.10	1,555,700
Apr 17, 2025	32.06	32.44	31.89	32.13	32.13	1,718,394
Apr 16, 2025	32.61	32.75	31.90	32.12	32.12	2,932,500
Apr 15, 2025	32.71	33.15	32.43	32.87	32.87	2,617,774
Apr 14, 2025	32.04	33.18	31.80	32.60	32.60	4,757,900
Apr 11, 2025	32.20	32.20	31.47	31.82	31.82	3,751,750
Apr 10, 2025	31.60	33.24	31.45	32.20	32.20	6,093,705
Apr 9, 2025	31.30	32.18	30.77	31.02	31.02	6,204,992
Apr 8, 2025	30.34	31.42	30.08	31.36	31.36	5,407,321
Apr 7, 2025	31.02	32.63	30.47	30.47	30.47	5,646,584
Apr 3, 2025	33.99	34.18	33.25	33.86	33.86	4,754,200
Apr 2, 2025	34.26	34.56	33.97	34.47	34.47	3,421,886
Apr 1, 2025	34.15	35.08	33.78	34.26	34.26	5,944,680
Mar 31, 2025	33.79	35.20	33.76	34.16	34.16	9,405,527
Mar 28, 2025	33.45	34.48	33.45	34.09	34.09	6,074,616
Mar 27, 2025	33.51	34.12	33.40	33.59	33.59	5,153,942
Mar 26, 2025	33.05	33.88	32.88	33.77	33.77	5,363,689
Mar 25, 2025	33.75	33.90	32.90	33.04	33.04	4,726,076
Mar 24, 2025	32.98	34.00	32.92	33.75	33.75	8,593,770
Mar 21, 2025	32.86	33.52	32.78	32.91	32.91	4,268,300
Mar 20, 2025	33.00	33.70	32.76	32.94	32.94	6,101,541
Mar 19, 2025	33.08	33.57	32.70	33.19	33.19	6,433,790
Mar 18, 2025	31.75	33.11	31.66	33.07	33.07	11,200,421
Mar 17, 2025	32.08	33.00	31.74	31.75	31.75	6,861,611
Mar 14, 2025	30.88	31.39	30.66	31.37	31.37	6,011,484
Mar 13, 2025	31.77	31.88	30.63	30.88	30.88	8,821,636
Mar 12, 2025	32.61	32.63	31.50	31.83	31.83	9,111,291
Mar 11, 2025	32.21	32.57	32.20	32.56	32.56	2,233,305
Mar 10, 2025	32.12	32.65	32.00	32.57	32.57	3,749,899
Mar 7, 2025	33.07	33.07	32.27	32.38	32.38	4,386,178
Mar 6, 2025	33.21	33.33	32.96	33.06	33.06	4,504,404
Mar 5, 2025	32.99	33.56	32.63	33.16	33.16	5,510,751
Mar 4, 2025	32.12	34.51	32.10	33.01	33.01	12,300,985
Mar 3, 2025	32.25	32.59	31.70	31.92	31.92	7,321,420
Feb 28, 2025	31.82	32.47	31.68	32.18	32.18	6,288,980
Feb 27, 2025	31.72	32.07	31.52	31.96	31.96	4,794,144
Feb 26, 2025	31.60	31.90	31.45	31.60	31.60	4,745,856
Feb 25, 2025	32.07	32.08	31.51	31.63	31.63	5,170,148
Feb 24, 2025	32.55	32.68	32.07	32.22	32.22	5,130,362
Feb 21, 2025	32.50	32.90	32.36	32.60	32.60	4,349,188
Feb 20, 2025	33.20	33.20	32.51	32.60	32.60	6,040,040
Feb 19, 2025	33.81	33.81	32.88	33.15	33.15	7,294,134
Feb 18, 2025	33.66	34.58	33.51	33.85	33.85	5,423,408
Feb 17, 2025	34.41	34.46	33.36	33.65	33.65	6,012,396
Feb 14, 2025	34.28	34.66	34.14	34.33	34.33	3,641,153
Feb 13, 2025	34.74	34.92	34.25	34.28	34.28	5,683,354
Feb 12, 2025	35.15	35.16	34.52	34.90	34.90	2,900,033
Feb 11, 2025	35.18	35.30	34.54	35.15	35.15	4,315,230
Feb 10, 2025	35.81	35.93	35.01	35.18	35.18	5,630,128
Feb 7, 2025	35.99	36.71	35.65	35.81	35.81	3,959,304
Feb 6, 2025	36.18	36.53	35.88	36.34	36.34	2,324,800
Feb 5, 2025	37.35	37.85	36.20	36.30	36.30	2,924,300
Jan 27, 2025	38.04	38.50	37.80	37.85	37.85	1,918,940
Jan 24, 2025	37.28	38.20	36.93	38.04	38.04	2,995,578
Jan 23, 2025	37.61	37.72	36.96	37.19	37.19	2,294,328
Jan 22, 2025	38.00	38.61	37.35	37.42	37.42	2,561,340
Jan 21, 2025	37.36	38.16	36.85	38.09	38.09	3,403,034
Jan 20, 2025	36.80	38.16	36.80	37.35	37.35	4,050,820
Jan 17, 2025	34.99	37.56	34.99	36.80	36.80	5,523,051
Jan 16, 2025	35.33	35.90	35.15	35.27	35.27	2,447,802
Jan 15, 2025	34.85	35.87	34.70	35.19	35.19	3,379,749
Jan 14, 2025	34.68	35.08	34.10	34.91	34.91	4,188,137
Jan 13, 2025	34.78	35.54	34.54	34.68	34.68	3,462,250
Jan 10, 2025	34.81	35.37	34.40	34.86	34.86	3,192,800
Jan 9, 2025	35.53	35.99	34.87	34.91	34.91	3,054,348
Jan 8, 2025	35.13	36.16	34.76	35.93	35.93	3,622,400
Jan 7, 2025	35.00	36.05	34.68	35.09	35.09	3,016,670
Jan 6, 2025	35.26	35.62	34.75	35.00	35.00	3,282,111
Jan 3, 2025	35.77	36.24	35.11	35.23	35.23	2,539,386
Jan 2, 2025	36.96	36.98	35.48	35.77	35.77	4,110,830
Dec 31, 2024	37.59	37.99	36.93	36.99	36.99	2,956,932
Dec 30, 2024	37.01	38.89	37.01	37.65	37.65	5,156,180
Dec 27, 2024	37.04	37.38	36.89	37.23	37.23	1,920,630
Dec 26, 2024	37.55	37.99	37.05	37.08	37.08	2,960,360
Dec 25, 2024	37.30	37.74	36.72	37.69	37.69	3,101,859
Dec 24, 2024	36.30	37.40	36.16	37.17	37.17	2,644,972
Dec 23, 2024	36.57	37.52	36.17	36.30	36.30	4,457,463
Dec 20, 2024	37.67	37.70	36.16	36.36	36.36	4,701,073
Dec 19, 2024	37.31	38.06	36.88	37.74	37.74	4,036,564
Dec 18, 2024	36.85	37.84	36.65	37.31	37.31	4,982,848
Dec 17, 2024	35.45	36.95	35.45	36.85	36.85	5,668,221
Dec 16, 2024	35.66	36.26	35.08	35.87	35.87	6,124,840
Dec 13, 2024	36.91	37.33	35.40	35.66	35.66	9,554,614
Dec 12, 2024	37.20	37.38	36.66	37.10	37.10	4,343,155
Dec 11, 2024	37.58	37.83	37.20	37.25	37.25	3,858,776
Dec 10, 2024	38.01	38.19	37.36	37.59	37.59	4,185,190
Dec 9, 2024	38.02	38.02	36.66	37.62	37.62	7,543,334
Dec 6, 2024	38.87	39.12	38.10	38.19	38.19	4,257,952
Dec 5, 2024	38.12	39.18	38.01	38.86	38.86	4,821,060
Dec 4, 2024	37.79	38.48	37.41	38.25	38.25	4,595,900
Dec 3, 2024	37.94	38.24	37.56	37.80	37.80	3,047,190
Dec 2, 2024	37.58	38.78	37.41	37.92	37.92	6,183,707
Nov 29, 2024	36.42	37.85	36.05	37.45	37.45	6,329,998
Nov 28, 2024	37.12	37.14	36.41	36.45	36.45	2,383,407
Nov 27, 2024	36.74	37.02	36.16	36.97	36.97	3,757,013
Nov 26, 2024	36.53	36.96	36.16	36.80	36.80	4,755,197
Nov 25, 2024	37.20	37.57	36.29	36.53	36.53	5,131,670
Nov 22, 2024	38.11	38.35	36.96	37.25	37.25	6,080,238
Nov 21, 2024	38.33	38.71	38.10	38.24	38.24	3,081,221
Nov 20, 2024	39.22	39.22	38.13	38.38	38.38	4,954,979
Nov 19, 2024	38.98	39.58	38.38	39.08	39.08	4,482,816
Nov 18, 2024	38.35	39.98	37.90	38.98	38.98	7,505,898
Nov 15, 2024	38.78	39.09	38.00	38.33	38.33	4,266,895
Nov 14, 2024	39.45	40.37	38.82	38.92	38.92	6,171,407
Nov 13, 2024	38.70	39.49	38.46	39.45	39.45	5,774,250
Nov 12, 2024	38.95	39.49	38.58	38.80	38.80	4,905,730
Nov 11, 2024	39.00	39.26	38.48	38.91	38.91	4,389,531
Nov 8, 2024	39.32	39.91	38.82	39.05	39.05	5,400,810
Nov 7, 2024	39.17	39.56	38.88	39.30	39.30	5,088,409
Nov 6, 2024	39.54	40.38	39.01	39.16	39.16	5,635,713
Nov 5, 2024	39.34	40.08	38.55	39.53	39.53	7,151,279
Nov 4, 2024	38.32	39.36	38.20	39.30	39.30	6,613,375
Nov 1, 2024	38.29	38.83	38.06	38.36	38.36	4,799,439
Oct 31, 2024	39.05	39.06	38.11	38.65	38.65	5,207,513
Oct 30, 2024	38.97	39.59	38.06	39.06	39.06	5,693,776
Oct 29, 2024	39.55	40.03	38.90	38.97	38.97	5,909,084
Oct 28, 2024	40.06	40.10	39.32	39.55	39.55	6,719,907
Oct 25, 2024	40.92	40.93	39.50	40.12	40.12	8,259,169
Oct 24, 2024	40.40	41.43	39.94	40.92	40.92	7,087,305
Oct 23, 2024	42.26	42.55	40.03	40.34	40.34	12,938,843
Oct 22, 2024	42.38	43.71	42.18	43.45	43.45	3,890,719
Oct 21, 2024	44.40	45.00	42.21	42.50	42.50	7,332,277
Oct 18, 2024	42.68	45.29	42.55	44.40	44.40	5,395,341
Oct 17, 2024	43.06	43.70	42.21	43.01	43.01	3,439,038
Oct 16, 2024	42.68	43.73	41.83	43.00	43.00	3,495,620
Oct 15, 2024	45.55	45.55	42.51	42.51	42.51	8,183,917
Oct 14, 2024	46.08	46.30	44.68	45.55	45.55	4,229,780
Oct 11, 2024	47.00	48.15	45.45	45.79	45.79	3,787,975
Oct 10, 2024	47.30	49.74	47.30	47.68	47.68	5,441,295
Oct 9, 2024	47.67	49.91	45.40	47.68	47.68	6,865,026
Oct 8, 2024	52.31	52.37	46.34	48.16	48.16	11,206,482
Sep 30, 2024	44.68	47.70	44.49	47.65	47.65	11,195,137
Sep 27, 2024	44.19	44.19	42.19	43.66	43.66	7,260,061
Sep 26, 2024	45.15	45.40	42.85	44.58	44.58	5,927,435
Sep 25, 2024	44.97	47.25	44.08	45.40	45.40	3,518,079
Sep 24, 2024	45.23	45.87	43.90	44.97	44.97	3,053,471
Sep 23, 2024	44.69	46.37	44.60	45.09	45.09	2,118,833
Sep 20, 2024	44.50	45.18	43.90	44.96	44.96	1,890,120
Sep 19, 2024	45.49	45.50	44.33	44.48	44.48	1,720,642
Sep 18, 2024	44.16	45.90	43.87	45.27	45.27	1,754,100
Sep 13, 2024	45.06	45.49	43.70	43.98	43.98	2,067,288
Sep 12, 2024	45.47	46.73	45.01	45.12	45.12	1,992,793
Sep 11, 2024	44.44	45.95	44.10	45.36	45.36	2,081,283
Sep 10, 2024	44.63	45.26	44.01	44.43	44.43	1,525,690
Sep 9, 2024	45.89	46.22	44.70	44.88	44.88	1,955,533
Sep 6, 2024	46.47	47.03	45.87	45.89	45.89	1,307,862
Sep 5, 2024	46.77	47.32	45.00	46.50	46.50	2,740,814
Sep 4, 2024	46.65	47.46	45.93	47.03	47.03	2,087,611
Sep 3, 2024	47.20	47.79	46.20	47.07	47.07	3,365,672
Sep 2, 2024	46.47	47.70	45.87	47.15	47.15	3,258,050
Aug 30, 2024	46.06	47.60	45.35	46.23	46.23	3,877,321
Aug 29, 2024	45.00	46.70	44.50	46.20	46.20	2,488,713
Aug 28, 2024	44.57	45.91	44.21	45.31	45.31	2,085,204
Aug 27, 2024	44.45	44.76	43.60	44.58	44.58	1,518,667
Aug 26, 2024	44.43	44.92	43.07	44.60	44.60	2,940,284
Aug 23, 2024	43.57	45.78	43.57	44.60	44.60	3,698,585
Aug 22, 2024	43.15	44.20	42.02	43.57	43.57	2,622,066
Aug 21, 2024	43.11	43.80	42.05	42.31	42.31	3,109,665
Aug 20, 2024	44.50	44.70	41.80	43.11	43.11	4,098,447
Aug 19, 2024	41.05	42.16	40.88	41.96	41.96	1,653,330
Aug 16, 2024	41.35	41.56	40.89	41.09	41.09	891,790
Aug 15, 2024	41.26	42.32	40.82	41.34	41.34	1,633,964
Aug 14, 2024	41.98	42.67	41.57	41.66	41.66	1,833,344
Aug 13, 2024	41.30	43.03	41.30	42.43	42.43	2,406,870
Aug 12, 2024	41.00	42.52	40.13	41.74	41.74	2,254,870
Aug 9, 2024	40.76	41.86	40.72	40.89	40.89	1,506,620
Aug 8, 2024	40.63	41.16	39.80	40.77	40.77	1,462,633
Aug 7, 2024	40.10	41.56	40.06	40.91	40.91	2,418,470
Aug 6, 2024	40.17	40.57	39.56	40.10	40.10	1,592,831
Aug 5, 2024	40.35	41.14	39.80	39.85	39.85	2,398,900
Aug 2, 2024	41.48	41.49	40.41	40.72	40.72	2,105,602
Aug 1, 2024	42.56	42.97	41.46	41.71	41.71	2,001,263
Jul 31, 2024	40.36	42.75	40.02	42.31	42.31	3,015,200
Jul 30, 2024	41.30	41.36	39.82	40.68	40.68	2,434,030
Jul 29, 2024	41.27	41.81	40.04	41.37	41.37	2,807,859
Jul 26, 2024	41.10	42.12	40.79	41.51	41.51	2,162,560
Jul 25, 2024	41.25	41.85	40.65	41.22	41.22	1,940,299
Jul 24, 2024	42.08	43.00	41.31	41.43	41.43	2,361,130
Jul 23, 2024	43.51	44.29	42.05	42.05	42.05	3,425,283
Jul 22, 2024	42.39	45.17	42.20	43.64	43.64	4,464,716
Jul 19, 2024	42.33	44.00	42.01	42.80	42.80	3,860,310
Jul 18, 2024	42.27	43.12	41.81	42.57	42.57	5,197,530
Jul 17, 2024	42.12	42.93	41.18	42.46	42.46	4,944,580
Jul 16, 2024	42.93	43.25	41.94	42.12	42.12	3,074,885
Jul 15, 2024	42.96	44.31	42.31	42.79	42.79	3,242,145
Jul 12, 2024	43.00	43.34	42.50	42.77	42.77	2,768,659
Jul 11, 2024	43.99	44.07	42.31	43.12	43.12	4,836,570
Jul 10, 2024	44.24	44.74	43.21	43.44	43.44	3,014,054
Jul 9, 2024	44.12	44.52	43.22	44.24	44.24	3,051,924
Jul 8, 2024	45.00	45.66	43.80	44.10	44.10	2,997,273
Jul 5, 2024	44.72	44.72	44.72	44.72	44.72	-
Jul 4, 2024	44.18	45.38	43.87	44.72	44.72	3,683,401
Jul 3, 2024	45.02	45.35	43.62	43.89	43.89	3,552,202
Jul 2, 2024	45.40	45.53	44.12	45.04	45.04	4,495,741
Jul 1, 2024	46.80	47.39	44.48	45.40	45.40	5,770,132
Jun 28, 2024	45.40	47.47	45.00	46.83	46.83	4,219,710
Jun 27, 2024	47.77	47.77	45.10	45.41	45.41	4,715,760
Jun 26, 2024	47.21	47.95	46.22	47.78	47.78	2,370,599
Jun 25, 2024	48.07	48.61	46.67	47.09	47.09	2,881,475
Jun 24, 2024	48.50	49.05	48.03	48.17	48.17	2,415,779
Jun 21, 2024	48.40	49.12	48.20	48.45	48.45	2,168,443
Jun 20, 2024	49.27	49.69	48.28	48.49	48.49	3,395,992
Jun 19, 2024	50.34	50.40	47.86	49.54	49.54	5,637,384
Jun 18, 2024	48.70	50.70	48.38	50.49	50.49	5,370,872
Jun 17, 2024	47.48	50.18	47.20	48.70	48.70	6,236,922
Jun 14, 2024	1.1 Dividend
Jun 14, 2024	46.82	48.51	46.55	47.59	47.59	4,753,388
Jun 13, 2024	48.40	48.89	47.40	47.83	46.73	2,824,620
Jun 12, 2024	48.16	49.00	47.47	48.53	47.41	3,449,419
Jun 11, 2024	48.00	48.74	46.98	48.14	47.03	3,402,577
Jun 7, 2024	48.79	49.27	47.74	48.29	47.18	3,138,786
Jun 6, 2024	48.31	50.00	48.31	48.79	47.67	3,925,783
Jun 5, 2024	48.97	49.12	48.18	48.31	47.20	3,612,714
Jun 4, 2024	47.96	49.49	47.46	49.40	48.26	4,332,510
Jun 3, 2024	47.54	48.94	47.31	48.24	47.13	6,374,402
May 31, 2024	49.19	49.78	46.71	47.17	46.09	10,490,187
May 30, 2024	50.02	51.36	49.79	49.99	48.84	3,976,283
May 29, 2024	49.80	50.48	48.83	50.34	49.18	5,808,213
May 28, 2024	49.95	50.94	49.08	50.28	49.12	5,862,177
May 27, 2024	48.90	50.78	48.41	49.93	48.78	8,042,450
May 24, 2024	48.22	50.00	48.22	48.99	47.86	5,492,430
May 23, 2024	49.25	49.27	47.98	48.24	47.13	2,573,770

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hexing Electrical Co.,Ltd. (603556.SS)