Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 4.280
-0.030 (-0.70%)
Aug 24, 2026, 3:04 PM CST
SHE:000757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.32 | 4.33 | 4.23 | 4.28 | 4.28 | -0.70% | 9,327,300 |
| Aug 21, 2026 | 4.24 | 4.39 | 4.17 | 4.31 | 4.31 | 0.47% | 14,517,800 |
| Aug 20, 2026 | 4.22 | 4.30 | 4.20 | 4.29 | 4.29 | 1.90% | 7,552,500 |
| Aug 19, 2026 | 4.26 | 4.30 | 4.20 | 4.21 | 4.21 | -1.86% | 10,608,800 |
| Aug 18, 2026 | 4.32 | 4.33 | 4.23 | 4.29 | 4.29 | -0.46% | 7,829,150 |
| Aug 17, 2026 | 4.29 | 4.33 | 4.22 | 4.31 | 4.31 | 0.94% | 9,103,900 |
| Aug 14, 2026 | 4.33 | 4.37 | 4.26 | 4.27 | 4.27 | -1.61% | 9,724,000 |
| Aug 13, 2026 | 4.45 | 4.46 | 4.32 | 4.34 | 4.34 | -2.47% | 10,797,000 |
| Aug 12, 2026 | 4.37 | 4.46 | 4.34 | 4.45 | 4.45 | 1.60% | 9,219,699 |
| Aug 11, 2026 | 4.35 | 4.42 | 4.23 | 4.38 | 4.38 | 1.62% | 15,439,300 |
| Aug 10, 2026 | 4.08 | 4.36 | 4.02 | 4.31 | 4.31 | 5.64% | 20,219,150 |
| Aug 7, 2026 | 3.94 | 4.17 | 3.86 | 4.08 | 4.08 | 3.29% | 22,495,910 |
| Aug 6, 2026 | 3.83 | 3.96 | 3.81 | 3.95 | 3.95 | 3.13% | 14,325,350 |
| Aug 5, 2026 | 3.85 | 3.89 | 3.77 | 3.83 | 3.83 | - | 15,735,300 |
| Aug 4, 2026 | 3.82 | 3.89 | 3.78 | 3.83 | 3.83 | 1.06% | 12,889,900 |
| Aug 3, 2026 | 3.73 | 3.81 | 3.71 | 3.79 | 3.79 | 1.61% | 8,785,401 |
| Jul 31, 2026 | 3.66 | 3.80 | 3.64 | 3.73 | 3.73 | 2.19% | 13,416,300 |
| Jul 30, 2026 | 3.67 | 3.73 | 3.62 | 3.65 | 3.65 | -0.82% | 12,561,400 |
| Jul 29, 2026 | 3.57 | 3.68 | 3.55 | 3.68 | 3.68 | 3.08% | 14,462,800 |
| Jul 28, 2026 | 3.50 | 3.58 | 3.47 | 3.57 | 3.57 | 2.00% | 11,433,000 |
| Jul 27, 2026 | 3.40 | 3.53 | 3.37 | 3.50 | 3.50 | 2.94% | 12,107,000 |
| Jul 24, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 12,968,700 |
| Jul 23, 2026 | 3.26 | 3.49 | 3.26 | 3.46 | 3.46 | 5.49% | 14,176,300 |
| Jul 22, 2026 | 3.33 | 3.40 | 3.23 | 3.28 | 3.28 | -2.96% | 13,690,800 |
| Jul 21, 2026 | 3.46 | 3.48 | 3.26 | 3.38 | 3.38 | -2.31% | 19,959,250 |
| Jul 20, 2026 | 3.60 | 3.70 | 3.40 | 3.46 | 3.46 | -3.08% | 19,281,859 |
| Jul 17, 2026 | 3.76 | 3.83 | 3.56 | 3.57 | 3.57 | -4.80% | 17,202,129 |
| Jul 16, 2026 | 3.72 | 3.82 | 3.67 | 3.75 | 3.75 | 0.27% | 11,494,674 |
| Jul 15, 2026 | 3.63 | 3.77 | 3.60 | 3.74 | 3.74 | 2.75% | 11,426,500 |
| Jul 14, 2026 | 3.51 | 3.64 | 3.46 | 3.64 | 3.64 | 3.70% | 13,605,210 |
| Jul 13, 2026 | 3.64 | 3.66 | 3.49 | 3.51 | 3.51 | -3.57% | 13,826,837 |
| Jul 10, 2026 | 3.57 | 3.73 | 3.53 | 3.64 | 3.64 | 1.39% | 15,630,600 |
| Jul 9, 2026 | 3.56 | 3.63 | 3.46 | 3.59 | 3.59 | - | 15,967,514 |
| Jul 8, 2026 | 3.63 | 3.67 | 3.51 | 3.59 | 3.59 | -1.37% | 13,967,100 |
| Jul 7, 2026 | 3.75 | 3.80 | 3.63 | 3.64 | 3.64 | -3.45% | 14,761,300 |
| Jul 6, 2026 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | -1.82% | 20,470,134 |
| Jul 3, 2026 | 3.87 | 3.95 | 3.79 | 3.84 | 3.84 | 1.32% | 30,744,115 |
| Jul 2, 2026 | 3.82 | 4.08 | 3.78 | 3.79 | 3.79 | 1.07% | 63,265,670 |
| Jul 1, 2026 | 3.41 | 3.75 | 3.37 | 3.75 | 3.75 | 9.97% | 26,922,400 |
| Jun 30, 2026 | 3.45 | 3.49 | 3.34 | 3.41 | 3.41 | -0.87% | 11,142,300 |
| Jun 29, 2026 | 3.46 | 3.48 | 3.28 | 3.44 | 3.44 | -0.86% | 14,892,830 |
| Jun 26, 2026 | 3.49 | 3.53 | 3.42 | 3.47 | 3.47 | -1.42% | 10,471,403 |
| Jun 25, 2026 | 3.57 | 3.59 | 3.44 | 3.52 | 3.52 | -1.40% | 13,206,510 |
| Jun 24, 2026 | 3.78 | 3.80 | 3.54 | 3.57 | 3.57 | -5.56% | 19,343,850 |
| Jun 23, 2026 | 3.71 | 3.88 | 3.68 | 3.78 | 3.78 | 0.80% | 19,073,600 |
| Jun 22, 2026 | 3.67 | 3.75 | 3.55 | 3.75 | 3.75 | 2.46% | 18,060,693 |
| Jun 18, 2026 | 3.68 | 3.71 | 3.58 | 3.66 | 3.66 | -1.35% | 12,913,630 |
| Jun 17, 2026 | 3.77 | 3.80 | 3.66 | 3.71 | 3.71 | -1.85% | 14,599,800 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.65 | 3.78 | 3.78 | -2.33% | 16,684,990 |
| Jun 15, 2026 | 3.91 | 4.02 | 3.83 | 3.87 | 3.87 | - | 17,104,700 |