Hwaway Technology Corporation Limited (SHE:001380)
China · Delayed Price · Currency is CNY 26.94
-1.71 (-5.97%)
At close: Sep 9, 2025
SHE:001380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.00 | 28.37 | 26.46 | 26.94 | - | -5.97% | 12,581,996 |
| Sep 8, 2025 | 28.30 | 28.82 | 27.76 | 28.65 | - | -2.42% | 14,403,800 |
| Sep 5, 2025 | 27.00 | 29.99 | 26.27 | 29.36 | - | 3.78% | 21,429,260 |
| Sep 4, 2025 | 27.59 | 29.87 | 26.86 | 28.29 | - | 4.20% | 24,093,380 |
| Sep 3, 2025 | 24.80 | 27.15 | 24.33 | 27.15 | - | 10.01% | 22,165,160 |
| Sep 2, 2025 | 24.18 | 24.82 | 23.33 | 24.68 | - | 2.07% | 9,696,900 |
| Sep 1, 2025 | 23.47 | 24.57 | 23.47 | 24.18 | - | 2.72% | 8,052,010 |
| Aug 29, 2025 | 24.02 | 24.14 | 23.40 | 23.54 | - | -1.05% | 5,203,129 |
| Aug 28, 2025 | 23.45 | 23.85 | 22.88 | 23.79 | - | 1.45% | 5,924,857 |
| Aug 27, 2025 | 24.44 | 24.91 | 23.39 | 23.45 | - | -4.25% | 8,145,080 |
| Aug 26, 2025 | 24.48 | 24.60 | 24.11 | 24.49 | - | - | 5,397,825 |
| Aug 25, 2025 | 24.20 | 24.65 | 23.95 | 24.49 | - | 1.91% | 8,018,087 |
| Aug 22, 2025 | 24.18 | 24.18 | 23.80 | 24.03 | - | -0.83% | 5,453,431 |
| Aug 21, 2025 | 24.60 | 24.60 | 24.00 | 24.23 | - | -1.86% | 7,250,788 |
| Aug 20, 2025 | 23.93 | 24.77 | 23.82 | 24.69 | - | 2.62% | 10,821,730 |
| Aug 19, 2025 | 24.20 | 24.20 | 23.57 | 24.06 | - | -0.99% | 8,420,292 |
| Aug 18, 2025 | 23.54 | 24.43 | 23.28 | 24.30 | - | 3.23% | 12,460,920 |
| Aug 15, 2025 | 23.13 | 23.55 | 23.10 | 23.54 | - | 1.82% | 7,376,203 |
| Aug 14, 2025 | 23.90 | 23.94 | 23.05 | 23.12 | - | -3.38% | 9,479,367 |
| Aug 13, 2025 | 23.90 | 24.10 | 23.63 | 23.93 | - | -0.79% | 10,789,780 |
| Aug 12, 2025 | 24.03 | 24.55 | 23.87 | 24.12 | - | -1.75% | 12,492,850 |
| Aug 11, 2025 | 23.88 | 24.96 | 23.45 | 24.55 | - | 2.08% | 21,487,780 |
| Aug 8, 2025 | 25.63 | 26.90 | 24.00 | 24.05 | - | -4.26% | 32,290,860 |
| Aug 7, 2025 | 25.12 | 25.12 | 24.04 | 25.12 | - | 9.98% | 21,477,360 |
| Aug 6, 2025 | 20.84 | 22.84 | 20.84 | 22.84 | - | 10.02% | 7,195,199 |
| Aug 5, 2025 | 20.53 | 20.85 | 20.52 | 20.76 | - | 1.17% | 3,352,716 |
| Aug 4, 2025 | 20.04 | 20.55 | 19.92 | 20.52 | - | 2.29% | 3,475,630 |
| Aug 1, 2025 | 19.97 | 20.17 | 19.83 | 20.06 | - | 0.45% | 1,987,082 |
| Jul 31, 2025 | 20.14 | 20.33 | 19.93 | 19.97 | - | -0.84% | 2,760,089 |
| Jul 30, 2025 | 20.49 | 20.49 | 19.98 | 20.14 | - | -1.66% | 3,541,959 |
| Jul 29, 2025 | 20.68 | 20.78 | 20.33 | 20.48 | - | -1.01% | 2,463,627 |
| Jul 28, 2025 | 20.88 | 20.98 | 20.56 | 20.69 | - | -0.48% | 3,263,344 |
| Jul 25, 2025 | 20.83 | 20.87 | 20.56 | 20.79 | - | -0.10% | 2,905,497 |
| Jul 24, 2025 | 20.71 | 20.96 | 20.61 | 20.81 | - | 0.73% | 3,061,835 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.55 | 20.66 | - | -2.18% | 5,518,404 |
| Jul 22, 2025 | 21.31 | 21.45 | 21.07 | 21.12 | - | -0.38% | 3,796,995 |
| Jul 21, 2025 | 21.16 | 21.40 | 21.06 | 21.20 | - | 0.19% | 2,964,419 |
| Jul 18, 2025 | 21.15 | 21.29 | 20.96 | 21.16 | - | 0.05% | 3,062,958 |
| Jul 17, 2025 | 21.26 | 21.32 | 21.08 | 21.15 | - | -0.14% | 3,417,198 |
| Jul 16, 2025 | 21.08 | 21.44 | 21.00 | 21.18 | - | 0.47% | 4,213,783 |
| Jul 15, 2025 | 21.50 | 21.60 | 20.73 | 21.08 | - | -0.99% | 6,993,876 |
| Jul 14, 2025 | 21.26 | 21.75 | 20.76 | 21.29 | - | - | 5,874,393 |
| Jul 11, 2025 | 20.66 | 21.49 | 20.61 | 21.29 | - | 2.75% | 5,760,787 |
| Jul 10, 2025 | 21.00 | 21.40 | 20.59 | 20.72 | - | -0.43% | 3,143,968 |
| Jul 9, 2025 | 20.84 | 21.43 | 20.66 | 20.81 | - | 0.48% | 5,320,936 |
| Jul 8, 2025 | 20.14 | 21.00 | 20.10 | 20.71 | - | 2.78% | 4,318,674 |
| Jul 7, 2025 | 20.07 | 20.29 | 19.82 | 20.15 | - | 0.45% | 2,154,764 |
| Jul 4, 2025 | 20.30 | 20.34 | 19.87 | 20.06 | - | -1.38% | 2,563,022 |
| Jul 3, 2025 | 20.28 | 20.48 | 20.18 | 20.34 | - | 0.25% | 1,502,699 |
| Jul 2, 2025 | 20.65 | 20.84 | 20.21 | 20.29 | - | -1.98% | 2,536,600 |