Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 3.790
+0.060 (1.61%)
Aug 3, 2026, 3:04 PM CST
SHE:000757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.88 | 3.95 | 3.82 | 3.87 | 3.87 | 0.52% | 11,458,563 |
| Jun 11, 2026 | 3.85 | 3.87 | 3.76 | 3.85 | 3.85 | - | 14,287,990 |
| Jun 10, 2026 | 3.91 | 4.00 | 3.75 | 3.85 | 3.85 | -1.03% | 12,677,500 |
| Jun 9, 2026 | 3.91 | 3.97 | 3.83 | 3.89 | 3.89 | -0.26% | 10,654,400 |
| Jun 8, 2026 | 3.91 | 4.00 | 3.85 | 3.90 | 3.90 | -2.26% | 16,090,500 |
| Jun 5, 2026 | 3.90 | 4.05 | 3.86 | 3.99 | 3.99 | 2.05% | 14,250,300 |
| Jun 4, 2026 | 3.99 | 4.04 | 3.87 | 3.91 | 3.91 | -2.49% | 8,285,700 |
| Jun 3, 2026 | 4.02 | 4.09 | 3.96 | 4.01 | 4.01 | -0.25% | 11,838,800 |
| Jun 2, 2026 | 4.25 | 4.28 | 4.00 | 4.02 | 4.02 | -4.96% | 14,845,100 |
| Jun 1, 2026 | 4.04 | 4.27 | 3.95 | 4.23 | 4.23 | 5.49% | 19,182,790 |
| May 29, 2026 | 4.16 | 4.19 | 4.00 | 4.01 | 4.01 | -3.61% | 10,931,700 |
| May 28, 2026 | 4.12 | 4.20 | 4.03 | 4.16 | 4.16 | 0.73% | 12,979,800 |
| May 27, 2026 | 4.25 | 4.26 | 4.08 | 4.13 | 4.13 | -3.28% | 13,518,530 |
| May 26, 2026 | 4.40 | 4.42 | 4.19 | 4.27 | 4.27 | -3.17% | 17,172,730 |
| May 25, 2026 | 4.42 | 4.50 | 4.38 | 4.41 | 4.41 | -0.23% | 11,497,540 |