Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	60.09	62.30	59.03	59.63	59.63	-3.84%	53,360,873
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