Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	40.28	44.49	39.88	43.27	43.27	9.38%	37,252,669
Jul 2, 2026	40.00	41.73	39.37	39.56	39.56	-1.08%	23,814,213
Jul 1, 2026	38.38	40.50	38.00	39.99	39.99	4.69%	23,854,440
Jun 30, 2026	34.65	38.38	34.58	38.20	38.20	11.18%	21,079,920
Jun 29, 2026	34.41	34.89	33.16	34.36	34.36	-1.24%	14,020,269
Jun 26, 2026	36.04	36.40	34.75	34.79	34.79	-3.63%	11,655,000
Jun 25, 2026	37.01	37.58	35.80	36.10	36.10	-2.80%	14,298,649
Jun 24, 2026	38.17	38.54	37.00	37.14	37.14	-1.67%	11,741,003
Jun 23, 2026	38.23	39.23	37.58	37.77	37.77	-1.92%	12,813,940
Jun 22, 2026	39.72	39.92	36.92	38.51	38.51	-3.56%	18,524,535
Jun 18, 2026	38.72	40.16	38.26	39.93	39.93	2.25%	13,940,717
Jun 17, 2026	39.81	40.00	38.76	39.05	39.05	-2.84%	13,072,755
Jun 16, 2026	40.04	40.60	39.38	40.19	40.19	0.07%	12,623,166
Jun 15, 2026	39.26	40.26	39.25	40.16	40.16	2.42%	10,766,822