Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	49.06	54.23	47.74	53.50	53.50	7.97%	64,569,751
Sep 4, 2025	51.01	52.97	47.74	49.55	49.55	-2.08%	63,372,195
Sep 3, 2025	52.00	53.16	49.94	50.60	50.60	-2.60%	58,057,669
Sep 2, 2025	47.42	55.58	46.15	51.95	51.95	11.50%	86,930,265
Sep 1, 2025	45.85	47.50	45.80	46.59	46.59	3.30%	30,106,843
Aug 29, 2025	45.59	46.50	44.67	45.10	45.10	2.97%	30,996,329
Aug 28, 2025	44.27	44.65	42.24	43.80	43.80	-1.04%	30,996,027
Aug 27, 2025	47.23	47.63	44.20	44.26	44.26	-6.17%	35,573,132
Aug 26, 2025	48.17	48.17	46.99	47.17	47.17	-3.04%	26,504,169
Aug 25, 2025	47.18	49.46	47.17	48.65	48.65	2.85%	34,897,536
Aug 22, 2025	46.50	47.60	46.36	47.30	47.30	1.48%	19,229,910
Aug 21, 2025	47.81	48.75	46.58	46.61	46.61	-2.90%	22,977,209
Aug 20, 2025	48.03	48.96	47.36	48.00	48.00	-1.23%	27,381,071
Aug 19, 2025	46.73	49.29	45.88	48.60	48.60	3.56%	47,076,686
Aug 18, 2025	47.22	47.51	46.39	46.93	46.93	0.11%	34,119,483
Aug 15, 2025	45.68	47.15	45.68	46.88	46.88	2.63%	27,426,862
Aug 14, 2025	47.20	47.20	45.17	45.68	45.68	-3.73%	33,360,116
Aug 13, 2025	46.92	47.73	45.71	47.45	47.45	0.42%	35,393,335
Aug 12, 2025	47.14	47.89	46.51	47.25	47.25	0.21%	26,905,399
Aug 11, 2025	48.43	48.60	46.78	47.15	47.15	-0.86%	30,920,115
Aug 8, 2025	50.60	51.88	46.88	47.56	47.56	-5.35%	49,216,560
Aug 7, 2025	47.25	50.86	45.90	50.25	50.25	5.59%	51,111,439
Aug 6, 2025	47.00	49.50	46.46	47.59	47.59	-0.83%	48,278,694
Aug 5, 2025	46.72	48.00	46.02	47.99	47.99	2.35%	44,950,639
Aug 4, 2025	43.30	47.28	43.00	46.89	46.89	8.17%	49,073,669
Aug 1, 2025	43.22	44.68	41.80	43.35	43.35	0.18%	30,682,740
Jul 31, 2025	42.99	44.44	42.64	43.27	43.27	-0.85%	33,562,874
Jul 30, 2025	42.39	44.68	41.15	43.64	43.64	3.09%	45,443,532
Jul 29, 2025	41.45	42.34	41.17	42.33	42.33	1.39%	18,864,420
Jul 28, 2025	42.57	42.97	41.65	41.75	41.75	-0.93%	18,211,839
Jul 25, 2025	41.69	42.33	41.45	42.14	42.14	0.62%	16,212,361
Jul 24, 2025	42.40	42.77	41.45	41.88	41.88	0.26%	16,789,728
Jul 23, 2025	42.06	42.49	41.64	41.77	41.77	-0.64%	18,215,028
Jul 22, 2025	43.31	43.45	42.00	42.04	42.04	-4.17%	33,249,349
Jul 21, 2025	43.62	45.64	43.17	43.87	43.87	2.24%	41,818,769
Jul 18, 2025	43.80	43.99	42.84	42.91	42.91	-1.85%	26,862,780
Jul 17, 2025	43.63	44.53	43.37	43.72	43.72	-1.49%	39,669,605
Jul 16, 2025	41.70	45.69	41.01	44.38	44.38	6.43%	59,429,249
Jul 15, 2025	40.30	41.99	39.76	41.70	41.70	3.35%	49,353,565
Jul 14, 2025	39.20	41.77	38.81	40.35	40.35	3.65%	44,832,103
Jul 11, 2025	37.83	39.40	37.32	38.93	38.93	2.72%	24,460,899
Jul 10, 2025	38.36	38.64	37.60	37.90	37.90	-2.57%	17,935,900
Jul 9, 2025	39.15	40.75	38.42	38.90	38.90	0.75%	32,274,301
Jul 8, 2025	37.80	39.05	37.60	38.61	38.61	2.77%	24,470,300
Jul 7, 2025	37.74	38.36	36.92	37.57	37.57	-0.82%	16,313,800
Jul 4, 2025	38.89	39.00	37.80	37.88	37.88	-1.25%	18,220,662
Jul 3, 2025	38.21	39.12	38.00	38.36	38.36	-0.16%	16,175,400
Jul 2, 2025	39.51	39.81	38.13	38.42	38.42	-3.95%	26,055,020
Jul 1, 2025	40.60	42.22	39.61	40.00	40.00	-1.48%	37,820,971
Jun 30, 2025	40.17	40.99	39.67	40.60	40.60	2.58%	35,166,060