Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.58	29.58	28.21	28.64	28.64	-3.31%	7,689,763
Sep 10, 2026	29.70	29.94	29.43	29.62	29.62	-1.43%	4,848,891
Sep 9, 2026	30.63	30.85	29.88	30.05	30.05	-1.93%	6,269,907
Sep 8, 2026	31.00	31.15	30.54	30.64	30.64	-1.23%	4,796,936
Sep 7, 2026	30.76	31.63	30.54	31.02	31.02	1.57%	7,444,161
Sep 4, 2026	31.66	31.90	30.40	30.54	30.54	-2.77%	7,446,410
Sep 3, 2026	31.35	31.90	31.15	31.41	31.41	0.93%	5,611,945
Sep 2, 2026	31.40	31.60	31.10	31.12	31.12	-1.98%	5,458,338
Sep 1, 2026	31.86	32.28	31.50	31.75	31.75	-0.13%	7,009,773
Aug 31, 2026	30.86	31.84	30.78	31.79	31.79	1.96%	6,101,802
Aug 28, 2026	31.50	32.02	31.13	31.18	31.18	-1.30%	5,991,332
Aug 27, 2026	30.93	31.66	30.80	31.59	31.59	2.20%	5,951,327
Aug 26, 2026	31.12	31.58	30.70	30.91	30.91	-1.02%	4,987,119
Aug 25, 2026	30.37	31.47	30.05	31.23	31.23	1.83%	6,262,901
Aug 24, 2026	31.36	31.58	30.17	30.67	30.67	-2.20%	6,619,536
Aug 21, 2026	31.25	31.48	30.69	31.36	31.36	0.32%	6,727,685
Aug 20, 2026	32.25	32.30	31.03	31.26	31.26	-1.14%	9,654,829
Aug 19, 2026	35.30	35.49	31.61	31.62	31.62	-10.95%	16,409,087
Aug 18, 2026	35.66	35.90	34.83	35.51	35.51	0.48%	13,305,496
Aug 17, 2026	34.56	35.40	34.07	35.34	35.34	2.85%	8,513,714
Aug 14, 2026	34.62	34.80	33.95	34.36	34.36	-0.58%	6,477,637
Aug 13, 2026	35.40	35.71	34.46	34.56	34.56	-2.37%	9,454,856
Aug 12, 2026	35.10	35.56	34.70	35.40	35.40	0.74%	10,039,082
Aug 11, 2026	34.54	35.65	34.11	35.14	35.14	1.15%	13,591,000
Aug 10, 2026	35.60	35.78	34.18	34.74	34.74	-1.47%	8,795,951
Aug 7, 2026	34.95	35.28	33.68	35.26	35.26	1.76%	12,793,936
Aug 6, 2026	34.75	35.78	34.23	34.65	34.65	-1.37%	11,729,316
Aug 5, 2026	35.03	35.58	34.70	35.13	35.13	0.29%	13,131,688
Aug 4, 2026	33.63	35.49	33.08	35.03	35.03	4.16%	14,478,542
Aug 3, 2026	33.03	34.15	32.78	33.63	33.63	2.22%	11,213,875
Jul 31, 2026	33.02	34.16	32.82	32.90	32.90	3.23%	17,592,457
Jul 30, 2026	31.66	32.94	31.33	31.87	31.87	-0.16%	10,583,802
Jul 29, 2026	32.44	32.65	30.87	31.92	31.92	-1.48%	11,165,288
Jul 28, 2026	32.16	33.50	31.62	32.40	32.40	-0.25%	13,236,693
Jul 27, 2026	29.61	32.66	29.59	32.48	32.48	9.73%	16,497,383
Jul 24, 2026	30.32	30.62	29.59	29.60	29.60	-4.27%	7,432,331
Jul 23, 2026	30.50	30.99	30.21	30.92	30.92	0.39%	7,527,046
Jul 22, 2026	31.82	31.82	30.59	30.80	30.80	-3.42%	9,563,743
Jul 21, 2026	31.00	32.08	29.45	31.89	31.89	3.54%	12,909,723
Jul 20, 2026	32.89	33.13	29.92	30.80	30.80	-5.84%	13,332,778
Jul 17, 2026	35.43	35.60	32.63	32.71	32.71	-8.38%	13,991,383
Jul 16, 2026	34.90	36.20	34.53	35.70	35.70	0.59%	10,401,684
Jul 15, 2026	35.45	36.33	34.43	35.49	35.49	0.20%	9,748,098
Jul 14, 2026	35.45	35.99	34.24	35.42	35.42	0.34%	9,911,913
Jul 13, 2026	37.90	38.25	35.17	35.30	35.30	-7.86%	12,981,993
Jul 10, 2026	37.55	40.65	37.30	38.31	38.31	3.09%	17,811,760
Jul 9, 2026	36.84	37.47	35.82	37.16	37.16	1.01%	10,954,166
Jul 8, 2026	38.92	39.22	36.77	36.79	36.79	-6.29%	14,520,938
Jul 7, 2026	40.50	41.77	38.80	39.26	39.26	-2.70%	16,340,040
Jul 6, 2026	42.71	43.29	40.30	40.35	40.35	-6.75%	25,496,345