Guangzhou Hexin Instrument Co.,Ltd. (SHA:688622)
China
· Delayed Price · Currency is CNY 80.76
+0.01 (0.01%)
Apr 28, 2026, 4:51 PM CST
SHA:688622 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.10 | 83.17 | 80.10 | 80.76 | 80.76 | 0.01% | 1,959,836 |
| Apr 27, 2026 | 75.50 | 81.60 | 72.01 | 80.75 | 80.75 | 5.42% | 2,635,121 |
| Apr 24, 2026 | 79.03 | 81.00 | 75.85 | 76.60 | 76.60 | -3.06% | 2,079,473 |
| Apr 23, 2026 | 86.96 | 89.99 | 78.32 | 79.02 | 79.02 | -7.37% | 2,994,005 |
| Apr 22, 2026 | 83.97 | 88.60 | 83.51 | 85.31 | 85.31 | 1.91% | 1,936,671 |
| Apr 21, 2026 | 90.00 | 90.70 | 75.01 | 83.71 | 83.71 | -7.97% | 3,152,250 |
| Apr 20, 2026 | 93.99 | 93.99 | 90.80 | 90.96 | 90.96 | -3.23% | 1,607,239 |
| Apr 17, 2026 | 98.47 | 99.97 | 93.63 | 94.00 | 94.00 | -4.54% | 2,096,317 |
| Apr 16, 2026 | 98.10 | 100.50 | 93.03 | 98.47 | 98.47 | 2.22% | 2,283,133 |
| Apr 15, 2026 | 98.00 | 99.00 | 95.00 | 96.33 | 96.33 | 2.15% | 2,288,537 |
| Apr 14, 2026 | 94.00 | 96.82 | 89.80 | 94.30 | 94.30 | 0.86% | 2,169,796 |
| Apr 13, 2026 | 85.90 | 93.97 | 85.69 | 93.50 | 93.50 | 9.61% | 2,714,270 |
| Apr 10, 2026 | 88.98 | 88.98 | 83.45 | 85.30 | 85.30 | -1.78% | 1,587,401 |
| Apr 9, 2026 | 87.00 | 87.82 | 85.08 | 86.85 | 86.85 | -0.25% | 1,287,509 |
| Apr 8, 2026 | 88.88 | 89.33 | 84.01 | 87.07 | 87.07 | 0.08% | 2,144,675 |
| Apr 7, 2026 | 95.00 | 97.74 | 86.33 | 87.00 | 87.00 | -10.12% | 2,923,218 |
| Apr 3, 2026 | 89.94 | 97.00 | 89.45 | 96.80 | 96.80 | 7.65% | 3,442,449 |
| Apr 2, 2026 | 88.50 | 93.75 | 87.15 | 89.92 | 89.92 | 2.77% | 2,577,042 |
| Apr 1, 2026 | 88.34 | 88.98 | 83.30 | 87.50 | 87.50 | -0.94% | 2,233,325 |
| Mar 31, 2026 | 91.31 | 91.68 | 88.22 | 88.33 | 88.33 | -2.93% | 1,534,134 |
| Mar 30, 2026 | 90.30 | 93.96 | 86.67 | 91.00 | 91.00 | 0.30% | 1,976,588 |
| Mar 27, 2026 | 86.70 | 97.23 | 86.70 | 90.73 | 90.73 | 5.00% | 2,956,009 |
| Mar 26, 2026 | 89.00 | 89.05 | 84.82 | 86.41 | 86.41 | -1.78% | 1,456,220 |
| Mar 25, 2026 | 90.20 | 94.61 | 87.52 | 87.98 | 87.98 | -2.84% | 2,714,661 |
| Mar 24, 2026 | 93.66 | 93.66 | 86.66 | 90.55 | 90.55 | -3.67% | 3,190,899 |
| Mar 23, 2026 | 83.02 | 95.00 | 83.00 | 94.00 | 94.00 | 15.21% | 5,249,603 |
| Mar 20, 2026 | 76.58 | 84.00 | 76.58 | 81.59 | 81.59 | 8.79% | 4,115,587 |
| Mar 19, 2026 | 70.00 | 80.35 | 68.00 | 75.00 | 75.00 | 8.65% | 4,465,422 |
| Mar 18, 2026 | 67.90 | 71.80 | 66.66 | 69.03 | 69.03 | 4.21% | 2,778,685 |
| Mar 17, 2026 | 75.10 | 75.88 | 65.50 | 66.24 | 66.24 | -11.80% | 3,991,588 |
| Mar 16, 2026 | 77.00 | 79.78 | 74.50 | 75.10 | 75.10 | -2.28% | 2,083,586 |
| Mar 13, 2026 | 74.60 | 79.79 | 74.25 | 76.85 | 76.85 | 3.71% | 2,766,128 |
| Mar 12, 2026 | 79.30 | 79.60 | 72.80 | 74.10 | 74.10 | -4.71% | 2,181,021 |
| Mar 11, 2026 | 80.75 | 81.78 | 76.98 | 77.76 | 77.76 | -3.70% | 2,602,130 |
| Mar 10, 2026 | 75.99 | 81.80 | 75.28 | 80.75 | 80.75 | 4.46% | 3,639,108 |
| 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 |