Xiamen Hongxin Electronics Technology Group Inc. (SHE:300657)
China
· Delayed Price · Currency is CNY 33.75
+1.31 (4.04%)
Mar 10, 2026, 1:15 PM CST
SHE:300657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 32.77 | 29.72 | 32.44 | 32.44 | 2.11% | 40,484,600 |
| Mar 6, 2026 | 31.00 | 32.63 | 30.81 | 31.77 | 31.77 | 1.24% | 29,594,710 |
| Mar 5, 2026 | 31.58 | 31.78 | 30.68 | 31.38 | 31.38 | 1.72% | 26,944,880 |
| Mar 4, 2026 | 29.75 | 31.92 | 29.60 | 30.85 | 30.85 | 1.65% | 27,601,870 |
| Mar 3, 2026 | 32.57 | 32.72 | 30.25 | 30.35 | 30.35 | -6.62% | 39,648,940 |
| Mar 2, 2026 | 32.61 | 33.45 | 32.39 | 32.50 | 32.50 | -3.30% | 31,245,406 |
| Feb 27, 2026 | 32.30 | 34.25 | 32.15 | 33.61 | 33.61 | 2.00% | 40,936,120 |
| Feb 26, 2026 | 31.61 | 33.29 | 31.44 | 32.95 | 32.95 | 4.50% | 44,204,070 |
| Feb 25, 2026 | 32.06 | 32.25 | 31.36 | 31.53 | 31.53 | -1.65% | 27,771,000 |
| Feb 24, 2026 | 33.60 | 33.74 | 31.72 | 32.06 | 32.06 | -2.40% | 29,047,760 |
| Feb 13, 2026 | 32.85 | 33.80 | 32.78 | 32.85 | 32.85 | -1.50% | 31,708,010 |
| Feb 12, 2026 | 32.01 | 34.28 | 31.77 | 33.35 | 33.35 | 6.28% | 57,890,520 |
| Feb 11, 2026 | 31.25 | 32.17 | 31.22 | 31.38 | 31.38 | -0.35% | 21,750,560 |
| Feb 10, 2026 | 30.83 | 31.77 | 30.80 | 31.49 | 31.49 | 1.78% | 20,775,030 |
| Feb 9, 2026 | 30.78 | 31.20 | 30.47 | 30.94 | 30.94 | 3.10% | 20,599,010 |
| Feb 6, 2026 | 29.41 | 31.10 | 29.00 | 30.01 | 30.01 | 1.04% | 21,480,360 |
| Feb 5, 2026 | 30.01 | 30.28 | 29.32 | 29.70 | 29.70 | -3.13% | 18,319,110 |
| Feb 4, 2026 | 31.55 | 31.70 | 30.08 | 30.66 | 30.66 | -4.10% | 32,529,960 |
| Feb 3, 2026 | 30.85 | 31.98 | 30.45 | 31.97 | 31.97 | 3.97% | 34,515,010 |
| Feb 2, 2026 | 31.35 | 31.64 | 30.30 | 30.75 | 30.75 | -1.25% | 24,269,470 |
| Jan 30, 2026 | 30.80 | 31.78 | 30.47 | 31.14 | 31.14 | 0.68% | 25,043,170 |
| Jan 29, 2026 | 31.07 | 32.09 | 30.45 | 30.93 | 30.93 | -2.18% | 31,630,910 |
| Jan 28, 2026 | 31.65 | 31.95 | 31.23 | 31.62 | 31.62 | 1.15% | 32,730,730 |
| Jan 27, 2026 | 31.08 | 31.55 | 30.34 | 31.26 | 31.26 | -0.54% | 22,812,380 |
| Jan 26, 2026 | 31.80 | 32.49 | 30.60 | 31.43 | 31.43 | -0.06% | 34,134,470 |
| Jan 23, 2026 | 31.92 | 32.50 | 31.05 | 31.45 | 31.45 | 3.97% | 49,596,370 |
| Jan 22, 2026 | 29.99 | 30.50 | 29.73 | 30.25 | 30.25 | 1.20% | 14,489,570 |
| Jan 21, 2026 | 28.88 | 30.34 | 28.88 | 29.89 | 29.89 | 2.12% | 16,267,560 |
| Jan 20, 2026 | 30.38 | 30.67 | 29.01 | 29.27 | 29.27 | -3.21% | 21,220,740 |
| Jan 19, 2026 | 30.68 | 30.68 | 30.08 | 30.24 | 30.24 | -1.53% | 17,850,490 |
| Jan 16, 2026 | 30.96 | 31.16 | 30.36 | 30.71 | 30.71 | -0.71% | 20,064,220 |
| Jan 15, 2026 | 30.81 | 31.65 | 30.45 | 30.93 | 30.93 | -0.74% | 20,111,940 |
| Jan 14, 2026 | 30.13 | 31.80 | 30.13 | 31.16 | 31.16 | 3.87% | 43,018,550 |
| Jan 13, 2026 | 31.97 | 32.00 | 29.88 | 30.00 | 30.00 | -5.33% | 33,044,740 |
| Jan 12, 2026 | 31.20 | 31.80 | 30.46 | 31.69 | 31.69 | 3.19% | 35,019,320 |
| Jan 9, 2026 | 29.80 | 30.88 | 29.65 | 30.71 | 30.71 | 2.95% | 26,811,070 |
| Jan 8, 2026 | 29.51 | 30.10 | 29.32 | 29.83 | 29.83 | 0.71% | 19,769,570 |
| Jan 7, 2026 | 29.27 | 29.97 | 29.17 | 29.62 | 29.62 | 1.16% | 23,826,112 |
| Jan 6, 2026 | 29.31 | 29.47 | 28.88 | 29.28 | 29.28 | 0.03% | 20,143,530 |
| Jan 5, 2026 | 28.24 | 29.37 | 28.15 | 29.27 | 29.27 | 5.82% | 31,783,790 |
| Dec 31, 2025 | 27.98 | 28.13 | 27.43 | 27.66 | 27.66 | -0.50% | 13,102,500 |
| Dec 30, 2025 | 27.63 | 27.97 | 27.45 | 27.80 | 27.80 | 0.22% | 10,751,690 |
| Dec 29, 2025 | 27.72 | 27.98 | 27.61 | 27.74 | 27.74 | 0.07% | 10,363,310 |
| Dec 26, 2025 | 28.22 | 28.24 | 27.65 | 27.72 | 27.72 | -1.39% | 13,554,437 |
| Dec 25, 2025 | 28.10 | 28.26 | 27.71 | 28.11 | 28.11 | 0.46% | 11,426,490 |
| Dec 24, 2025 | 27.28 | 28.08 | 27.24 | 27.98 | 27.98 | 2.42% | 13,714,620 |
| Dec 23, 2025 | 27.55 | 27.76 | 27.20 | 27.32 | 27.32 | -1.01% | 10,103,720 |
| Dec 22, 2025 | 27.25 | 27.88 | 27.23 | 27.60 | 27.60 | 1.43% | 10,618,980 |
| Dec 19, 2025 | 27.30 | 27.54 | 27.11 | 27.21 | 27.21 | 0.07% | 9,967,546 |
| Dec 18, 2025 | 27.60 | 27.87 | 27.18 | 27.19 | 27.19 | -2.82% | 12,953,930 |
| Dec 17, 2025 | 27.00 | 28.08 | 26.81 | 27.98 | 27.98 | 3.29% | 16,375,300 |
| Dec 16, 2025 | 27.90 | 28.19 | 27.00 | 27.09 | 27.09 | -3.18% | 15,394,120 |
| Dec 15, 2025 | 28.50 | 28.67 | 27.91 | 27.98 | 27.98 | -2.88% | 14,769,260 |
| Dec 12, 2025 | 28.83 | 29.38 | 28.56 | 28.81 | 28.81 | -0.31% | 15,950,716 |
| Dec 11, 2025 | 29.46 | 29.78 | 28.90 | 28.90 | 28.90 | -2.56% | 21,589,150 |
| Dec 10, 2025 | 29.87 | 30.16 | 29.38 | 29.66 | 29.66 | -3.23% | 29,493,260 |
| Dec 9, 2025 | 31.38 | 31.50 | 30.36 | 30.65 | 30.65 | - | 43,103,280 |
| Dec 8, 2025 | 29.40 | 30.98 | 29.13 | 30.65 | 30.65 | 4.39% | 41,751,050 |
| Dec 5, 2025 | 29.59 | 29.59 | 28.82 | 29.36 | 29.36 | -1.87% | 27,540,160 |
| Dec 4, 2025 | 28.00 | 29.93 | 27.36 | 29.92 | 29.92 | 5.95% | 37,976,090 |
| Dec 3, 2025 | 28.88 | 28.90 | 27.88 | 28.24 | 28.24 | -3.42% | 23,265,500 |
| Dec 2, 2025 | 28.16 | 29.31 | 27.75 | 29.24 | 29.24 | 3.95% | 36,475,680 |
| Dec 1, 2025 | 27.55 | 28.24 | 27.25 | 28.13 | 28.13 | 1.77% | 15,396,700 |
| Nov 28, 2025 | 27.60 | 27.87 | 27.37 | 27.64 | 27.64 | 1.25% | 9,706,589 |
| Nov 27, 2025 | 27.22 | 27.87 | 27.22 | 27.30 | 27.30 | -0.40% | 10,347,530 |
| Nov 26, 2025 | 27.49 | 27.78 | 27.20 | 27.41 | 27.41 | -0.58% | 11,333,960 |
| Nov 25, 2025 | 27.09 | 27.96 | 27.07 | 27.57 | 27.57 | 2.53% | 13,561,890 |
| Nov 24, 2025 | 26.78 | 27.14 | 26.20 | 26.89 | 26.89 | 1.82% | 12,281,940 |
| Nov 21, 2025 | 27.11 | 27.39 | 26.41 | 26.41 | 26.41 | -4.10% | 12,959,340 |
| Nov 20, 2025 | 27.56 | 27.92 | 27.42 | 27.54 | 27.54 | 0.81% | 11,254,572 |
| Nov 19, 2025 | 27.65 | 27.90 | 27.11 | 27.32 | 27.32 | -1.62% | 9,300,822 |
| Nov 18, 2025 | 28.08 | 28.11 | 27.52 | 27.77 | 27.77 | -1.31% | 10,248,250 |
| Nov 17, 2025 | 27.50 | 28.25 | 27.42 | 28.14 | 28.14 | 2.03% | 13,169,440 |
| Nov 14, 2025 | 27.71 | 28.25 | 27.35 | 27.58 | 27.58 | -1.32% | 13,924,730 |
| Nov 13, 2025 | 27.50 | 27.95 | 27.36 | 27.95 | 27.95 | 1.64% | 13,262,060 |
| Nov 12, 2025 | 27.79 | 27.91 | 27.20 | 27.50 | 27.50 | -1.47% | 13,413,070 |
| Nov 11, 2025 | 28.83 | 29.14 | 27.78 | 27.91 | 27.91 | -4.42% | 24,360,610 |
| Nov 10, 2025 | 30.01 | 30.16 | 28.95 | 29.20 | 29.20 | -1.98% | 16,975,240 |
| Nov 7, 2025 | 30.01 | 30.15 | 29.70 | 29.79 | 29.79 | -1.62% | 11,020,200 |
| Nov 6, 2025 | 30.65 | 30.73 | 29.93 | 30.28 | 30.28 | -0.36% | 11,634,430 |
| Nov 5, 2025 | 30.29 | 30.60 | 29.90 | 30.39 | 30.39 | -1.65% | 13,257,920 |
| Nov 4, 2025 | 31.39 | 31.53 | 30.64 | 30.90 | 30.90 | -2.15% | 16,318,270 |
| Nov 3, 2025 | 31.84 | 31.84 | 31.02 | 31.58 | 31.58 | 0.96% | 16,692,660 |
| Oct 31, 2025 | 31.60 | 31.86 | 31.10 | 31.28 | 31.28 | -0.45% | 17,167,590 |
| Oct 30, 2025 | 31.56 | 32.11 | 31.30 | 31.42 | 31.42 | -1.01% | 20,117,440 |
| Oct 29, 2025 | 31.25 | 31.85 | 30.90 | 31.74 | 31.74 | 1.99% | 19,874,980 |
| Oct 28, 2025 | 30.90 | 31.68 | 30.77 | 31.12 | 31.12 | - | 15,325,500 |
| Oct 27, 2025 | 31.15 | 31.40 | 30.80 | 31.12 | 31.12 | 1.30% | 16,537,980 |
| Oct 24, 2025 | 30.08 | 31.09 | 30.07 | 30.72 | 30.72 | 3.09% | 15,827,730 |
| Oct 23, 2025 | 29.84 | 29.90 | 29.21 | 29.80 | 29.80 | -0.63% | 10,128,220 |
| Oct 22, 2025 | 30.10 | 30.36 | 29.75 | 29.99 | 29.99 | -0.70% | 8,772,777 |
| Oct 21, 2025 | 29.69 | 30.37 | 29.65 | 30.20 | 30.20 | 1.82% | 12,890,300 |
| Oct 20, 2025 | 29.65 | 30.15 | 29.37 | 29.66 | 29.66 | 2.13% | 13,365,350 |
| Oct 17, 2025 | 30.75 | 30.75 | 28.97 | 29.04 | 29.04 | -4.82% | 18,107,940 |
| Oct 16, 2025 | 31.02 | 31.04 | 30.40 | 30.51 | 30.51 | -2.27% | 12,835,420 |
| Oct 15, 2025 | 30.86 | 31.24 | 30.11 | 31.22 | 31.22 | 1.53% | 14,918,590 |
| Oct 14, 2025 | 32.52 | 32.77 | 30.66 | 30.75 | 30.75 | -4.44% | 22,060,500 |
| Oct 13, 2025 | 30.86 | 32.32 | 30.71 | 32.18 | 32.18 | -1.80% | 21,151,360 |
| Oct 10, 2025 | 33.50 | 33.78 | 32.50 | 32.77 | 32.77 | -3.05% | 26,709,390 |
| Oct 9, 2025 | 33.17 | 34.38 | 32.93 | 33.80 | 33.80 | 1.90% | 30,251,280 |