Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	39.60	40.19	39.11	39.58	39.58	0.25%	23,322,309
Jun 26, 2025	40.23	40.80	39.44	39.48	39.48	-2.03%	33,541,640
Jun 25, 2025	39.79	40.38	39.01	40.30	40.30	1.51%	45,795,350
Jun 24, 2025	35.38	41.60	35.35	39.70	39.70	13.49%	70,270,376
Jun 23, 2025	34.00	35.14	33.66	34.98	34.98	-0.11%	18,234,891
Jun 20, 2025	37.01	37.01	34.71	35.02	35.02	-6.59%	36,638,641
Jun 19, 2025	35.20	38.20	35.08	37.49	37.49	5.34%	56,062,839
Jun 18, 2025	35.51	36.09	34.79	35.59	35.59	-0.84%	23,185,552
Jun 17, 2025	34.12	36.89	34.12	35.89	35.89	4.39%	42,218,950
Jun 16, 2025	33.90	34.67	33.90	34.38	34.38	0.61%	10,809,000
Jun 13, 2025	35.10	35.36	34.12	34.17	34.17	-3.61%	16,359,800
Jun 12, 2025	35.66	36.03	35.36	35.45	35.45	-1.20%	11,705,849
Jun 11, 2025	35.90	36.47	35.62	35.88	35.88	0.25%	12,711,002
Jun 10, 2025	36.27	36.45	34.75	35.79	35.79	-1.05%	23,145,650
Jun 9, 2025	36.39	37.50	36.03	36.17	36.17	-0.47%	20,159,200
Jun 6, 2025	37.17	37.17	36.23	36.34	36.34	-2.23%	16,621,000
Jun 5, 2025	36.50	37.49	35.75	37.17	37.17	1.84%	28,195,691
Jun 4, 2025	36.10	36.80	35.75	36.50	36.50	0.55%	18,527,124