Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.23	43.97	42.44	42.53	42.53	-1.21%	9,351,499
Mar 25, 2026	42.44	43.47	42.44	43.05	43.05	1.46%	8,800,740
Mar 24, 2026	43.00	43.25	41.20	42.43	42.43	0.50%	10,439,268
Mar 23, 2026	42.70	45.16	41.88	42.22	42.22	-3.21%	14,408,770
Mar 20, 2026	45.40	45.79	43.60	43.62	43.62	-3.56%	8,675,180
Mar 19, 2026	46.10	46.36	45.06	45.23	45.23	-3.66%	8,604,734
Mar 18, 2026	46.65	47.08	46.06	46.95	46.95	1.23%	6,373,152
Mar 17, 2026	48.30	48.40	46.35	46.38	46.38	-3.50%	8,065,120
Mar 16, 2026	47.77	48.26	47.29	48.06	48.06	0.90%	7,544,848
Mar 13, 2026	48.04	48.80	47.53	47.63	47.63	-1.77%	9,855,199
Mar 12, 2026	48.86	49.33	48.10	48.49	48.49	-1.64%	8,716,735
Mar 11, 2026	49.68	50.30	49.30	49.30	49.30	-0.42%	11,601,080
Mar 10, 2026	49.09	49.59	48.74	49.51	49.51	2.55%	10,985,578
Mar 9, 2026	47.80	48.60	46.75	48.28	48.28	-1.37%	11,267,515
Mar 6, 2026	48.01	49.44	47.89	48.95	48.95	1.39%	10,228,050
Mar 5, 2026	48.01	48.90	47.81	48.28	48.28	2.44%	11,734,790
Mar 4, 2026	47.31	48.22	46.91	47.13	47.13	-1.15%	10,431,065
Mar 3, 2026	50.79	51.39	47.61	47.68	47.68	-5.99%	15,020,600
Mar 2, 2026	50.81	51.93	50.45	50.72	50.72	-3.24%	12,347,760
Feb 27, 2026	53.29	53.48	52.02	52.42	52.42	-1.98%	13,810,100
Feb 26, 2026	54.00	54.00	53.13	53.48	53.48	-1.07%	10,725,580
Feb 25, 2026	53.78	54.66	53.70	54.06	54.06	-0.62%	11,318,170
Feb 24, 2026	57.10	57.50	54.10	54.40	54.40	-2.14%	16,841,750
Feb 13, 2026	55.01	56.23	54.89	55.59	55.59	0.43%	12,892,640
Feb 12, 2026	54.45	55.70	54.45	55.35	55.35	1.73%	10,991,400
Feb 11, 2026	55.02	55.60	54.41	54.41	54.41	-1.70%	8,046,999
Feb 10, 2026	55.20	55.99	54.85	55.35	55.35	0.14%	12,563,450
Feb 9, 2026	55.05	55.76	54.50	55.27	55.27	1.41%	10,930,594
Feb 6, 2026	52.80	55.55	52.33	54.50	54.50	2.56%	15,643,639
Feb 5, 2026	54.67	54.82	52.90	53.14	53.14	-3.68%	12,630,610
Feb 4, 2026	55.30	55.74	54.60	55.17	55.17	-1.02%	10,278,410
Feb 3, 2026	54.56	55.94	54.20	55.74	55.74	2.28%	14,077,440
Feb 2, 2026	55.80	56.34	54.50	54.50	54.50	-1.48%	14,938,850
Jan 30, 2026	54.38	56.48	54.06	55.32	55.32	1.69%	16,880,360
Jan 29, 2026	55.22	56.35	54.32	54.40	54.40	-2.63%	16,049,360
Jan 28, 2026	55.71	56.44	55.08	55.87	55.87	-0.87%	12,368,780
Jan 27, 2026	56.54	56.77	54.00	56.36	56.36	-0.91%	21,984,286
Jan 26, 2026	61.90	61.90	56.84	56.88	56.88	-4.27%	26,933,750
Jan 23, 2026	58.89	60.35	58.56	59.42	59.42	2.52%	23,905,720
Jan 22, 2026	58.74	59.72	57.66	57.96	57.96	-1.33%	16,476,000
Jan 21, 2026	57.08	60.12	57.01	58.74	58.74	1.84%	23,012,860
Jan 20, 2026	59.70	60.00	57.04	57.68	57.68	-4.34%	24,478,460
Jan 19, 2026	58.18	60.78	57.37	60.30	60.30	3.20%	32,731,220
Jan 16, 2026	58.19	59.00	56.58	58.43	58.43	2.56%	29,735,980
Jan 15, 2026	57.03	58.20	56.40	56.97	56.97	-1.84%	19,999,151
Jan 14, 2026	59.30	60.47	57.01	58.04	58.04	-2.31%	34,254,760
Jan 13, 2026	62.12	62.77	59.05	59.41	59.41	-4.33%	34,660,750
Jan 12, 2026	60.00	62.51	59.81	62.10	62.10	4.76%	43,286,660
Jan 9, 2026	59.01	60.85	58.51	59.28	59.28	-1.76%	36,840,920
Jan 8, 2026	59.79	61.87	59.18	60.34	60.34	1.19%	46,551,770