Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	65.36	67.88	61.80	62.01	62.01	-2.32%	85,947,640
Jan 5, 2026	55.00	63.74	55.00	63.48	63.48	18.43%	69,124,140
Dec 31, 2025	53.77	54.85	52.60	53.60	53.60	-0.78%	26,764,600
Dec 30, 2025	50.21	56.24	49.85	54.02	54.02	5.88%	42,728,930
Dec 29, 2025	49.66	51.81	49.55	51.02	51.02	2.26%	25,866,330
Dec 26, 2025	49.29	50.48	49.02	49.89	49.89	0.16%	19,488,060
Dec 25, 2025	47.55	50.50	47.34	49.81	49.81	5.62%	26,801,950
Dec 24, 2025	46.08	47.29	46.05	47.16	47.16	1.73%	9,442,829
Dec 23, 2025	47.50	47.50	46.05	46.36	46.36	-2.65%	11,467,880
Dec 22, 2025	46.50	48.15	46.28	47.62	47.62	3.91%	17,344,645
Dec 19, 2025	45.41	46.60	45.41	45.83	45.83	1.19%	10,133,530
Dec 18, 2025	46.00	46.86	45.17	45.29	45.29	-2.39%	10,499,436
Dec 17, 2025	46.50	46.88	45.07	46.40	46.40	0.15%	13,019,231
Dec 16, 2025	47.44	47.57	45.55	46.33	46.33	-2.38%	12,641,290
Dec 15, 2025	49.01	49.03	47.40	47.46	47.46	-4.41%	14,763,000
Dec 12, 2025	48.98	49.65	48.25	49.65	49.65	1.31%	16,101,147
Dec 11, 2025	50.36	50.59	49.01	49.01	49.01	-2.68%	11,992,906
Dec 10, 2025	50.61	50.93	49.85	50.36	50.36	-1.27%	14,186,080
Dec 9, 2025	51.59	52.30	50.61	51.01	51.01	-2.15%	18,194,380
Dec 8, 2025	51.00	52.50	50.22	52.13	52.13	2.32%	26,559,960
Dec 5, 2025	48.78	51.29	48.10	50.95	50.95	3.18%	28,454,119
Dec 4, 2025	49.01	50.35	48.16	49.38	49.38	4.16%	30,849,700
Dec 3, 2025	48.29	48.62	47.22	47.41	47.41	-1.54%	10,026,070
Dec 2, 2025	49.40	49.44	47.94	48.15	48.15	-3.12%	13,183,680
Dec 1, 2025	48.75	49.71	48.65	49.70	49.70	1.59%	14,227,020
Nov 28, 2025	47.90	49.40	47.51	48.92	48.92	1.33%	14,680,356
Nov 27, 2025	48.50	49.44	48.10	48.28	48.28	-0.27%	14,356,230
Nov 26, 2025	47.30	49.36	46.90	48.41	48.41	1.34%	17,958,010
Nov 25, 2025	47.46	48.65	47.46	47.77	47.77	1.25%	13,907,740
Nov 24, 2025	46.43	47.52	45.87	47.18	47.18	1.03%	12,119,611
Nov 21, 2025	46.00	47.79	45.51	46.70	46.70	0.15%	21,097,180
Nov 20, 2025	47.78	47.97	46.58	46.63	46.63	-1.52%	8,627,811
Nov 19, 2025	48.01	48.37	47.02	47.35	47.35	-1.54%	10,843,060
Nov 18, 2025	48.05	48.78	47.58	48.09	48.09	-0.64%	9,191,089
Nov 17, 2025	48.12	49.21	48.02	48.40	48.40	0.21%	9,102,437
Nov 14, 2025	49.04	49.28	48.21	48.30	48.30	-3.11%	9,771,074
Nov 13, 2025	49.13	50.17	48.69	49.85	49.85	1.53%	10,846,220
Nov 12, 2025	50.00	50.82	48.71	49.10	49.10	-2.70%	13,920,250
Nov 11, 2025	50.63	51.08	49.79	50.46	50.46	0.08%	14,234,190
Nov 10, 2025	53.00	53.22	49.72	50.42	50.42	-5.17%	26,803,250
Nov 7, 2025	56.03	56.90	53.17	53.17	53.17	-3.38%	19,736,100
Nov 6, 2025	54.02	56.30	52.41	55.03	55.03	5.40%	27,111,190
Nov 5, 2025	51.00	52.60	50.78	52.21	52.21	-1.27%	14,563,000
Nov 4, 2025	56.02	56.20	52.68	52.88	52.88	-6.70%	23,704,170
Nov 3, 2025	56.28	57.95	55.60	56.68	56.68	0.71%	19,986,210
Oct 31, 2025	54.97	57.78	54.75	56.28	56.28	2.29%	22,126,720
Oct 30, 2025	56.03	56.87	54.08	55.02	55.02	-4.38%	25,779,320
Oct 29, 2025	55.58	58.20	55.58	57.54	57.54	2.68%	24,453,960
Oct 28, 2025	55.88	57.29	55.41	56.04	56.04	-0.59%	22,555,370
Oct 27, 2025	56.29	57.30	55.06	56.37	56.37	1.06%	23,513,490