Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	40.34	41.27	39.13	39.21	39.21	-1.18%	13,837,217
Jun 11, 2026	41.50	41.96	39.56	39.68	39.68	-5.79%	15,981,399
Jun 10, 2026	44.50	45.16	41.85	42.17	42.12	-6.74%	18,105,721
Jun 9, 2026	43.56	45.49	42.20	45.22	45.17	4.29%	24,239,273
Jun 8, 2026	41.80	44.32	41.30	43.36	43.31	1.26%	23,109,184
Jun 5, 2026	41.14	44.43	38.62	42.82	42.77	3.36%	27,435,510
Jun 4, 2026	40.80	42.97	40.60	41.43	41.38	0.41%	14,125,690
Jun 3, 2026	41.10	42.47	40.82	41.26	41.21	-1.06%	12,780,270
Jun 2, 2026	42.50	43.26	41.60	41.70	41.65	0.26%	13,176,230
Jun 1, 2026	41.76	42.88	41.54	41.59	41.54	-1.05%	12,729,310
May 29, 2026	45.88	46.44	41.70	42.03	41.98	-8.65%	22,054,990
May 28, 2026	47.18	47.18	44.72	46.01	45.96	-3.18%	19,883,180
May 27, 2026	50.00	50.11	47.00	47.52	47.46	-6.79%	26,242,710
May 26, 2026	49.80	52.50	49.55	50.98	50.92	2.06%	28,020,350
May 25, 2026	51.69	51.83	49.55	49.95	49.89	-1.69%	21,502,070
May 22, 2026	50.21	51.48	48.95	50.81	50.75	0.26%	27,371,440
May 21, 2026	49.01	52.46	49.01	50.68	50.62	3.47%	41,545,220
May 20, 2026	49.86	49.97	48.48	48.98	48.92	-3.32%	23,855,660
May 19, 2026	48.23	51.45	48.23	50.66	50.60	4.45%	29,727,550
May 18, 2026	46.50	48.82	46.44	48.50	48.44	3.08%	26,673,380
May 15, 2026	44.21	47.99	44.20	47.05	46.99	6.50%	28,923,100
May 14, 2026	46.08	46.18	44.18	44.18	44.13	-3.68%	11,683,790
May 13, 2026	45.71	46.03	45.02	45.87	45.82	0.44%	10,805,830
May 12, 2026	46.41	47.29	45.52	45.67	45.62	-1.59%	13,061,160
May 11, 2026	47.31	47.32	46.17	46.41	46.35	-1.88%	18,112,320
May 8, 2026	45.69	47.88	45.21	47.30	47.24	3.50%	27,222,970
May 7, 2026	44.62	45.89	44.07	45.70	45.65	2.97%	18,938,970
May 6, 2026	43.20	45.75	43.08	44.38	44.33	3.33%	17,285,270
Apr 30, 2026	41.88	43.27	41.78	42.95	42.90	1.95%	9,507,698
Apr 29, 2026	41.50	42.39	41.50	42.13	42.08	2.76%	9,764,466
Apr 28, 2026	42.75	42.80	40.75	41.00	40.95	-4.61%	11,529,150
Apr 27, 2026	42.17	43.23	41.72	42.98	42.93	1.87%	8,608,777
Apr 24, 2026	42.99	43.11	41.92	42.19	42.14	-1.97%	8,353,917
Apr 23, 2026	44.25	44.58	42.62	43.04	42.99	-3.24%	11,632,580
Apr 22, 2026	44.00	44.50	43.82	44.48	44.43	0.50%	8,569,106
Apr 21, 2026	44.69	44.75	43.66	44.26	44.21	-1.34%	10,108,680
Apr 20, 2026	44.33	45.13	44.33	44.86	44.81	1.29%	11,421,080
Apr 17, 2026	44.02	44.60	43.75	44.29	44.24	0.11%	8,367,698
Apr 16, 2026	44.02	44.55	43.67	44.24	44.19	1.77%	9,092,716
Apr 15, 2026	44.81	44.87	43.41	43.47	43.42	-2.01%	8,105,130
Apr 14, 2026	44.00	44.40	43.62	44.36	44.31	2.05%	8,169,949
Apr 13, 2026	43.04	43.86	43.04	43.47	43.42	-0.18%	5,851,792
Apr 10, 2026	43.40	44.55	43.40	43.55	43.50	1.63%	9,472,323
Apr 9, 2026	43.20	43.40	42.75	42.85	42.80	-2.35%	7,164,821
Apr 8, 2026	42.51	43.90	42.51	43.88	43.83	6.02%	10,263,530
Apr 7, 2026	41.43	41.88	40.95	41.39	41.34	0.07%	4,643,402