Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 4.790
-0.030 (-0.62%)
May 14, 2026, 1:00 PM CST
SHE:000757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.90 | 4.91 | 4.81 | 4.82 | 4.82 | -1.23% | 10,503,150 |
| May 12, 2026 | 4.93 | 4.96 | 4.81 | 4.88 | 4.88 | -1.21% | 14,334,190 |
| May 11, 2026 | 4.89 | 4.98 | 4.88 | 4.94 | 4.94 | 0.82% | 16,613,534 |
| May 8, 2026 | 4.86 | 4.91 | 4.83 | 4.90 | 4.90 | 1.24% | 11,491,100 |
| May 7, 2026 | 4.93 | 4.97 | 4.82 | 4.84 | 4.84 | -1.22% | 12,549,540 |
| May 6, 2026 | 4.92 | 5.00 | 4.86 | 4.90 | 4.90 | 0.20% | 12,926,300 |
| Apr 30, 2026 | 4.88 | 4.98 | 4.81 | 4.89 | 4.89 | 0.41% | 11,446,900 |
| Apr 29, 2026 | 4.76 | 4.90 | 4.73 | 4.87 | 4.87 | 2.31% | 14,289,260 |
| Apr 28, 2026 | 4.75 | 4.82 | 4.72 | 4.76 | 4.76 | -0.21% | 14,586,500 |
| Apr 27, 2026 | 4.70 | 4.80 | 4.61 | 4.77 | 4.77 | 0.63% | 20,718,580 |
| Apr 24, 2026 | 4.70 | 4.77 | 4.61 | 4.74 | 4.74 | 1.28% | 10,740,100 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.66 | 4.68 | 4.68 | -1.47% | 10,485,160 |
| Apr 22, 2026 | 4.72 | 4.78 | 4.67 | 4.75 | 4.75 | 0.42% | 9,347,200 |
| Apr 21, 2026 | 4.73 | 4.76 | 4.69 | 4.73 | 4.73 | - | 7,783,272 |
| Apr 20, 2026 | 4.70 | 4.74 | 4.66 | 4.73 | 4.73 | 0.64% | 6,991,272 |
| Apr 17, 2026 | 4.76 | 4.77 | 4.64 | 4.70 | 4.70 | -1.47% | 7,917,000 |
| Apr 16, 2026 | 4.66 | 4.78 | 4.59 | 4.77 | 4.77 | 3.25% | 9,056,690 |
| Apr 15, 2026 | 4.68 | 4.78 | 4.59 | 4.62 | 4.62 | -1.49% | 10,828,890 |
| Apr 14, 2026 | 4.80 | 4.83 | 4.63 | 4.69 | 4.69 | -1.88% | 13,421,450 |
| Apr 13, 2026 | 4.79 | 4.80 | 4.71 | 4.78 | 4.78 | - | 8,436,000 |
| Apr 10, 2026 | 4.77 | 4.85 | 4.74 | 4.78 | 4.78 | 1.06% | 12,568,300 |
| Apr 9, 2026 | 4.84 | 4.86 | 4.72 | 4.73 | 4.73 | -2.87% | 9,171,200 |
| Apr 8, 2026 | 4.79 | 4.87 | 4.75 | 4.87 | 4.87 | 4.28% | 13,079,750 |
| Apr 7, 2026 | 4.55 | 4.70 | 4.50 | 4.67 | 4.67 | 2.64% | 15,214,600 |
| Apr 3, 2026 | 4.74 | 4.78 | 4.51 | 4.55 | 4.55 | -3.19% | 12,779,810 |
| Apr 2, 2026 | 4.81 | 4.81 | 4.65 | 4.70 | 4.70 | -1.67% | 11,082,750 |
| Apr 1, 2026 | 4.88 | 4.90 | 4.73 | 4.78 | 4.78 | -0.21% | 9,000,100 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | -1.03% | 9,371,200 |
| Mar 30, 2026 | 4.81 | 4.86 | 4.70 | 4.84 | 4.84 | 0.62% | 10,575,300 |
| Mar 27, 2026 | 4.68 | 4.81 | 4.66 | 4.81 | 4.81 | 2.12% | 8,583,400 |
| Mar 26, 2026 | 4.82 | 4.87 | 4.67 | 4.71 | 4.71 | -2.28% | 10,517,300 |
| Mar 25, 2026 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | 2.34% | 13,674,500 |
| Mar 24, 2026 | 4.57 | 4.72 | 4.49 | 4.71 | 4.71 | 5.13% | 19,435,700 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.43 | 4.48 | 4.48 | -7.63% | 16,774,400 |
| Mar 20, 2026 | 5.10 | 5.13 | 4.84 | 4.85 | 4.85 | -4.34% | 13,281,740 |
| Mar 19, 2026 | 5.22 | 5.25 | 5.06 | 5.07 | 5.07 | -3.06% | 16,899,500 |
| Mar 18, 2026 | 5.18 | 5.23 | 5.14 | 5.23 | 5.23 | 0.97% | 9,767,700 |
| Mar 17, 2026 | 5.28 | 5.31 | 5.17 | 5.18 | 5.18 | -1.52% | 10,144,550 |
| Mar 16, 2026 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | - | 9,041,100 |
| Mar 13, 2026 | 5.26 | 5.38 | 5.21 | 5.26 | 5.26 | - | 10,802,200 |
| Mar 12, 2026 | 5.31 | 5.37 | 5.24 | 5.26 | 5.26 | -1.31% | 10,421,300 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.28 | 5.33 | 5.33 | 0.38% | 8,645,585 |
| Mar 10, 2026 | 5.27 | 5.35 | 5.22 | 5.31 | 5.31 | 0.76% | 9,666,845 |
| Mar 9, 2026 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | -0.19% | 15,887,620 |
| Mar 6, 2026 | 5.12 | 5.30 | 5.09 | 5.28 | 5.28 | 2.92% | 16,869,400 |
| Mar 5, 2026 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | 3.01% | 15,926,310 |
| Mar 4, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | -1.39% | 10,672,790 |
| Mar 3, 2026 | 5.17 | 5.24 | 5.04 | 5.05 | 5.05 | -2.13% | 16,301,700 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | -3.37% | 14,049,700 |
| Feb 27, 2026 | 5.28 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 9,431,834 |