Guangzhou Hexin Instrument Co.,Ltd. (SHA:688622)
China
· Delayed Price · Currency is CNY 77.30
-8.69 (-10.11%)
At close: Mar 9, 2026
SHA:688622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.00 | 82.49 | 68.79 | 77.30 | 77.30 | -10.11% | 5,472,982 |
| Mar 6, 2026 | 104.00 | 107.00 | 85.62 | 85.99 | 85.99 | -19.65% | 5,641,546 |
| Mar 5, 2026 | 115.00 | 117.88 | 104.97 | 107.02 | 107.02 | -4.10% | 3,527,312 |
| Mar 4, 2026 | 110.28 | 115.24 | 105.15 | 111.59 | 111.59 | 1.19% | 1,185,437 |
| Mar 3, 2026 | 117.05 | 118.00 | 109.35 | 110.28 | 110.28 | -6.01% | 1,281,608 |
| Mar 2, 2026 | 120.00 | 123.57 | 115.91 | 117.33 | 117.33 | -4.59% | 1,539,078 |
| Feb 27, 2026 | 123.00 | 124.32 | 114.01 | 122.97 | 122.97 | -0.02% | 2,037,534 |
| Feb 26, 2026 | 130.37 | 131.30 | 121.60 | 123.00 | 123.00 | -5.65% | 2,795,769 |
| Feb 25, 2026 | 132.82 | 132.88 | 126.03 | 130.37 | 130.37 | -0.86% | 1,915,124 |
| Feb 24, 2026 | 144.33 | 147.38 | 131.01 | 131.50 | 131.50 | -7.07% | 2,477,297 |
| Feb 13, 2026 | 146.72 | 148.72 | 140.18 | 141.50 | 141.50 | -4.52% | 2,021,407 |
| Feb 12, 2026 | 150.00 | 152.83 | 144.07 | 148.20 | 148.20 | -1.82% | 2,705,668 |
| Feb 11, 2026 | 138.10 | 151.00 | 137.05 | 150.95 | 150.95 | 8.69% | 2,842,175 |
| Feb 10, 2026 | 126.40 | 143.00 | 125.60 | 138.88 | 138.88 | 9.83% | 2,954,356 |
| Feb 9, 2026 | 124.22 | 130.49 | 121.20 | 126.45 | 126.45 | 2.47% | 2,017,212 |
| Feb 6, 2026 | 119.00 | 128.35 | 116.12 | 123.40 | 123.40 | 3.04% | 2,272,251 |
| Feb 5, 2026 | 115.00 | 121.58 | 112.51 | 119.76 | 119.76 | 3.17% | 2,687,360 |
| Feb 4, 2026 | 115.00 | 117.20 | 112.00 | 116.08 | 116.08 | 3.80% | 2,027,187 |
| Feb 3, 2026 | 106.80 | 112.35 | 104.61 | 111.83 | 111.83 | 6.61% | 3,203,281 |
| Feb 2, 2026 | 92.00 | 111.99 | 90.60 | 104.90 | 104.90 | 10.90% | 5,199,026 |
| Jan 30, 2026 | 96.93 | 98.00 | 93.15 | 94.59 | 94.59 | -3.48% | 1,672,165 |
| Jan 29, 2026 | 105.00 | 105.65 | 96.68 | 98.00 | 98.00 | -5.96% | 2,420,011 |
| Jan 28, 2026 | 98.94 | 108.50 | 93.00 | 104.21 | 104.21 | 5.67% | 3,426,177 |
| Jan 27, 2026 | 104.01 | 104.01 | 88.90 | 98.62 | 98.62 | -10.26% | 4,782,867 |
| Jan 26, 2026 | 117.00 | 117.98 | 109.48 | 109.89 | 109.89 | -7.82% | 2,378,853 |
| Jan 23, 2026 | 120.81 | 124.80 | 117.21 | 119.21 | 119.21 | -1.23% | 2,132,057 |
| Jan 22, 2026 | 124.50 | 126.41 | 119.00 | 120.70 | 120.70 | -0.98% | 2,288,751 |
| Jan 21, 2026 | 108.00 | 124.98 | 106.00 | 121.90 | 121.90 | 12.18% | 4,164,981 |
| Jan 20, 2026 | 106.90 | 112.25 | 102.56 | 108.66 | 108.66 | 1.63% | 2,263,760 |
| Jan 19, 2026 | 105.10 | 109.69 | 104.11 | 106.92 | 106.92 | 0.77% | 1,820,271 |
| Jan 16, 2026 | 110.27 | 111.80 | 105.90 | 106.10 | 106.10 | -3.11% | 1,429,233 |
| Jan 15, 2026 | 109.37 | 111.34 | 105.70 | 109.50 | 109.50 | -1.07% | 1,586,253 |
| Jan 14, 2026 | 106.00 | 117.86 | 104.44 | 110.68 | 110.68 | 4.42% | 3,055,913 |
| Jan 13, 2026 | 116.30 | 116.30 | 104.76 | 106.00 | 106.00 | -10.56% | 2,835,262 |
| Jan 12, 2026 | 113.00 | 120.90 | 107.00 | 118.51 | 118.51 | 4.26% | 4,078,723 |
| Jan 9, 2026 | 114.00 | 118.42 | 111.52 | 113.67 | 113.67 | -2.09% | 2,389,533 |
| Jan 8, 2026 | 118.28 | 122.00 | 112.22 | 116.10 | 116.10 | -1.85% | 2,735,526 |
| Jan 7, 2026 | 110.20 | 118.97 | 109.61 | 118.29 | 118.29 | 7.34% | 2,451,003 |
| Jan 6, 2026 | 110.36 | 113.51 | 109.20 | 110.20 | 110.20 | 0.82% | 1,465,834 |
| Jan 5, 2026 | 101.20 | 112.37 | 100.11 | 109.30 | 109.30 | 8.08% | 2,338,471 |
| Dec 31, 2025 | 99.01 | 102.80 | 98.06 | 101.13 | 101.13 | 2.09% | 1,348,535 |
| Dec 30, 2025 | 100.49 | 101.50 | 97.80 | 99.06 | 99.06 | -1.90% | 1,421,654 |
| Dec 29, 2025 | 104.00 | 105.80 | 100.65 | 100.98 | 100.98 | -3.19% | 1,544,187 |
| Dec 26, 2025 | 106.00 | 107.66 | 103.86 | 104.31 | 104.31 | -2.10% | 1,162,201 |
| Dec 25, 2025 | 102.96 | 107.75 | 100.43 | 106.55 | 106.55 | 3.91% | 2,249,053 |
| Dec 24, 2025 | 112.28 | 112.28 | 101.03 | 102.54 | 102.54 | -8.40% | 2,817,315 |
| Dec 23, 2025 | 124.00 | 124.98 | 102.00 | 111.94 | 111.94 | -7.72% | 3,667,296 |
| Dec 22, 2025 | 120.60 | 124.22 | 119.45 | 121.30 | 121.30 | 0.58% | 1,145,926 |
| Dec 19, 2025 | 118.62 | 125.54 | 118.62 | 120.60 | 120.60 | - | 1,175,411 |
| Dec 18, 2025 | 119.39 | 122.54 | 117.17 | 120.60 | 120.60 | 0.12% | 1,279,702 |
| Dec 17, 2025 | 118.90 | 121.33 | 115.01 | 120.45 | 120.45 | 2.07% | 1,201,548 |
| Dec 16, 2025 | 119.89 | 122.95 | 116.00 | 118.01 | 118.01 | -2.27% | 1,107,683 |
| Dec 15, 2025 | 124.12 | 125.36 | 117.30 | 120.75 | 120.75 | -3.85% | 1,856,860 |
| Dec 12, 2025 | 119.80 | 128.46 | 114.80 | 125.58 | 125.58 | 5.91% | 2,864,647 |
| Dec 11, 2025 | 113.64 | 120.02 | 112.44 | 118.57 | 118.57 | 5.85% | 2,624,672 |
| Dec 10, 2025 | 107.00 | 114.50 | 107.00 | 112.02 | 112.02 | 0.07% | 1,108,168 |
| Dec 9, 2025 | 112.49 | 114.15 | 109.00 | 111.94 | 111.94 | -1.18% | 1,567,120 |
| Dec 8, 2025 | 112.00 | 116.87 | 108.10 | 113.28 | 113.28 | 2.31% | 2,306,514 |
| Dec 5, 2025 | 109.00 | 112.10 | 106.68 | 110.72 | 110.72 | 3.48% | 1,614,557 |
| Dec 4, 2025 | 108.86 | 114.00 | 106.61 | 107.00 | 107.00 | -1.02% | 1,701,579 |
| Dec 3, 2025 | 110.00 | 112.01 | 106.65 | 108.10 | 108.10 | - | 1,425,088 |
| Dec 2, 2025 | 111.11 | 111.11 | 107.20 | 108.10 | 108.10 | -1.28% | 894,438 |
| Dec 1, 2025 | 116.53 | 118.00 | 109.38 | 109.50 | 109.50 | -6.03% | 2,077,641 |
| Nov 28, 2025 | 117.10 | 120.99 | 114.00 | 116.53 | 116.53 | 0.01% | 1,694,288 |
| Nov 27, 2025 | 120.00 | 120.00 | 115.50 | 116.52 | 116.52 | -2.70% | 1,985,150 |
| Nov 26, 2025 | 128.10 | 128.94 | 116.02 | 119.75 | 119.75 | -4.93% | 3,837,976 |
| Nov 25, 2025 | 113.54 | 125.96 | 110.00 | 125.96 | 125.96 | 20.00% | 4,005,835 |
| Nov 24, 2025 | 125.00 | 130.00 | 104.51 | 104.97 | 104.97 | -10.74% | 4,781,009 |
| Nov 21, 2025 | 100.00 | 117.60 | 100.00 | 117.60 | 117.60 | 20.00% | 4,387,955 |
| Nov 20, 2025 | 102.30 | 109.00 | 94.56 | 98.00 | 98.00 | -7.43% | 4,865,392 |
| Nov 19, 2025 | 127.43 | 128.00 | 105.87 | 105.87 | 105.87 | -20.00% | 3,845,984 |
| Nov 18, 2025 | 133.50 | 141.32 | 131.60 | 132.34 | 132.34 | -0.91% | 1,004,416 |
| Nov 17, 2025 | 131.35 | 134.65 | 128.01 | 133.56 | 133.56 | 0.97% | 1,073,502 |
| Nov 14, 2025 | 136.00 | 137.09 | 132.27 | 132.28 | 132.28 | -2.46% | 865,631 |
| Nov 13, 2025 | 141.99 | 143.89 | 134.52 | 135.62 | 135.62 | -5.15% | 1,233,436 |
| Nov 12, 2025 | 143.79 | 146.19 | 140.03 | 142.99 | 142.99 | -1.25% | 767,793 |
| Nov 11, 2025 | 150.00 | 151.85 | 143.23 | 144.80 | 144.80 | -3.58% | 1,210,626 |
| Nov 10, 2025 | 150.00 | 158.60 | 148.71 | 150.17 | 150.17 | 0.31% | 1,565,321 |
| Nov 7, 2025 | 145.76 | 150.96 | 145.00 | 149.70 | 149.70 | 1.98% | 1,426,761 |
| Nov 6, 2025 | 142.83 | 149.88 | 141.01 | 146.79 | 146.79 | 2.06% | 1,623,138 |
| Nov 5, 2025 | 142.28 | 146.00 | 138.80 | 143.83 | 143.83 | -2.81% | 2,204,358 |
| Nov 4, 2025 | 153.40 | 156.88 | 145.46 | 147.99 | 147.99 | -6.04% | 3,189,442 |
| Nov 3, 2025 | 159.94 | 165.80 | 151.38 | 157.50 | 157.50 | 0.58% | 3,355,927 |
| Oct 31, 2025 | 147.01 | 166.03 | 147.00 | 156.59 | 156.59 | 6.52% | 4,938,001 |
| Oct 30, 2025 | 128.53 | 157.64 | 128.05 | 147.01 | 147.01 | 11.91% | 6,380,045 |
| Oct 29, 2025 | 129.81 | 139.00 | 127.14 | 131.37 | 131.37 | 3.03% | 2,622,917 |
| Oct 28, 2025 | 131.00 | 135.30 | 127.30 | 127.51 | 127.51 | -4.03% | 1,410,350 |
| Oct 27, 2025 | 133.00 | 140.80 | 131.58 | 132.87 | 132.87 | -0.32% | 1,966,634 |
| Oct 24, 2025 | 134.99 | 135.87 | 120.50 | 133.30 | 133.30 | -0.45% | 2,826,447 |
| Oct 23, 2025 | 135.90 | 137.60 | 124.50 | 133.90 | 133.90 | 2.50% | 2,592,036 |
| Oct 22, 2025 | 131.88 | 138.80 | 129.20 | 130.64 | 130.64 | -1.63% | 1,411,267 |
| Oct 21, 2025 | 133.02 | 134.90 | 129.04 | 132.80 | 132.80 | 0.49% | 1,781,289 |
| Oct 20, 2025 | 129.90 | 134.97 | 127.29 | 132.15 | 132.15 | 5.01% | 1,368,907 |
| Oct 17, 2025 | 132.07 | 132.07 | 124.12 | 125.85 | 125.85 | -5.38% | 1,704,036 |
| Oct 16, 2025 | 130.23 | 135.56 | 128.66 | 133.00 | 133.00 | -0.37% | 2,003,949 |
| Oct 15, 2025 | 120.92 | 140.87 | 119.00 | 133.50 | 133.50 | 11.18% | 3,579,019 |
| Oct 14, 2025 | 122.06 | 129.99 | 119.00 | 120.08 | 120.08 | 1.76% | 2,594,475 |
| Oct 13, 2025 | 110.05 | 121.99 | 108.33 | 118.00 | 118.00 | 3.33% | 1,849,922 |
| Oct 10, 2025 | 114.00 | 118.90 | 113.00 | 114.20 | 114.20 | -1.55% | 1,263,671 |
| Oct 9, 2025 | 107.32 | 117.97 | 107.00 | 116.00 | 116.00 | 12.22% | 2,891,406 |