Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 4.080
-0.020 (-0.49%)
Oct 26, 2026, 3:04 PM CST
SHE:000757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.11 | 4.16 | 4.03 | 4.08 | 4.08 | -0.49% | 16,736,100 |
| Oct 23, 2026 | 4.15 | 4.17 | 3.77 | 4.10 | 4.10 | -2.15% | 30,713,700 |
| Oct 22, 2026 | 4.38 | 4.41 | 4.19 | 4.19 | 4.19 | -4.34% | 14,523,189 |
| Oct 21, 2026 | 4.45 | 4.47 | 4.34 | 4.38 | 4.38 | -1.57% | 18,607,000 |
| Oct 20, 2026 | 4.19 | 4.48 | 4.18 | 4.45 | 4.45 | 5.20% | 30,773,371 |
| Oct 19, 2026 | 4.16 | 4.43 | 4.11 | 4.23 | 4.23 | 1.44% | 25,166,890 |
| Oct 16, 2026 | 4.07 | 4.25 | 4.07 | 4.17 | 4.17 | 2.96% | 13,533,600 |
| Oct 15, 2026 | 4.09 | 4.13 | 4.01 | 4.05 | 4.05 | -2.41% | 12,532,392 |
| Oct 14, 2026 | 4.33 | 4.35 | 4.12 | 4.15 | 4.15 | -4.60% | 13,014,200 |
| Oct 13, 2026 | 4.21 | 4.39 | 4.09 | 4.35 | 4.35 | 3.08% | 14,754,593 |
| Oct 12, 2026 | 4.24 | 4.29 | 4.18 | 4.22 | 4.22 | -0.47% | 10,473,399 |
| Oct 9, 2026 | 4.22 | 4.24 | 4.01 | 4.24 | 4.24 | - | 13,984,300 |
| Oct 8, 2026 | 4.30 | 4.35 | 4.20 | 4.24 | 4.24 | -1.40% | 8,361,500 |
| Sep 30, 2026 | 4.31 | 4.37 | 4.26 | 4.30 | 4.30 | - | 5,554,700 |
| Sep 29, 2026 | 4.27 | 4.31 | 4.24 | 4.30 | 4.30 | 0.94% | 7,179,301 |
| Sep 28, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -0.93% | 8,006,900 |
| Sep 24, 2026 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 9,015,400 |
| Sep 23, 2026 | 4.38 | 4.43 | 4.34 | 4.34 | 4.34 | -1.81% | 10,005,100 |
| Sep 22, 2026 | 4.31 | 4.48 | 4.25 | 4.42 | 4.42 | 3.03% | 15,300,900 |
| Sep 21, 2026 | 4.16 | 4.31 | 4.16 | 4.29 | 4.29 | 2.63% | 11,109,140 |
| Sep 18, 2026 | 4.26 | 4.29 | 4.16 | 4.18 | 4.18 | -1.88% | 7,018,140 |
| Sep 17, 2026 | 4.25 | 4.28 | 4.14 | 4.26 | 4.26 | 0.71% | 8,856,160 |
| Sep 16, 2026 | 4.11 | 4.24 | 4.06 | 4.23 | 4.23 | 1.93% | 8,735,760 |
| Sep 15, 2026 | 4.30 | 4.31 | 4.10 | 4.15 | 4.15 | -3.26% | 9,648,500 |
| Sep 14, 2026 | 4.24 | 4.34 | 4.19 | 4.29 | 4.29 | 1.42% | 8,856,800 |
| Sep 11, 2026 | 4.29 | 4.38 | 4.16 | 4.23 | 4.23 | -2.08% | 10,756,800 |
| Sep 10, 2026 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -0.69% | 6,297,870 |
| Sep 9, 2026 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -1.36% | 9,789,320 |
| Sep 8, 2026 | 4.33 | 4.41 | 4.29 | 4.41 | 4.41 | 1.85% | 10,019,900 |
| Sep 7, 2026 | 4.32 | 4.37 | 4.28 | 4.33 | 4.33 | 0.46% | 8,860,800 |
| Sep 4, 2026 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | -0.69% | 9,655,240 |
| Sep 3, 2026 | 4.52 | 4.54 | 4.31 | 4.34 | 4.34 | -3.56% | 11,704,900 |
| Sep 2, 2026 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | 0.22% | 8,203,000 |
| Sep 1, 2026 | 4.48 | 4.53 | 4.45 | 4.49 | 4.49 | 0.90% | 10,954,300 |
| Aug 31, 2026 | 4.52 | 4.52 | 4.41 | 4.45 | 4.45 | -1.55% | 8,949,500 |
| Aug 28, 2026 | 4.54 | 4.57 | 4.50 | 4.52 | 4.52 | -0.88% | 6,224,400 |
| Aug 27, 2026 | 4.54 | 4.57 | 4.50 | 4.56 | 4.56 | 0.22% | 7,607,100 |
| Aug 26, 2026 | 4.42 | 4.57 | 4.41 | 4.55 | 4.55 | 2.71% | 11,422,500 |
| Aug 25, 2026 | 4.28 | 4.44 | 4.26 | 4.43 | 4.43 | 3.50% | 10,145,290 |
| 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 |