Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	47.18	47.18	44.72	46.01	46.01	-3.18%	19,883,385
May 27, 2026	50.00	50.11	47.00	47.52	47.52	-6.79%	26,242,710
May 26, 2026	49.80	52.50	49.55	50.98	50.98	2.06%	28,020,350
May 25, 2026	51.69	51.83	49.55	49.95	49.95	-1.69%	21,502,070
May 22, 2026	50.21	51.48	48.95	50.81	50.81	0.26%	27,371,649
May 21, 2026	49.01	52.46	49.01	50.68	50.68	3.47%	41,547,127
May 20, 2026	49.86	49.97	48.48	48.98	48.98	-3.32%	23,855,660
May 19, 2026	48.23	51.45	48.23	50.66	50.66	4.45%	29,727,550
May 18, 2026	46.50	48.82	46.44	48.50	48.50	3.08%	26,673,380
May 15, 2026	44.21	47.99	44.20	47.05	47.05	6.50%	28,923,308
May 14, 2026	46.08	46.18	44.18	44.18	44.18	-3.68%	11,683,790
May 13, 2026	45.71	46.03	45.02	45.87	45.87	0.44%	10,805,830
May 12, 2026	46.41	47.29	45.52	45.67	45.67	-1.59%	13,061,163
May 11, 2026	47.31	47.32	46.17	46.41	46.41	-1.88%	18,112,325
May 8, 2026	45.69	47.88	45.21	47.30	47.30	3.50%	27,223,076
May 7, 2026	44.62	45.89	44.07	45.70	45.70	2.97%	18,939,375
May 6, 2026	43.20	45.75	43.08	44.38	44.38	3.33%	17,288,875
Apr 30, 2026	41.88	43.27	41.78	42.95	42.95	1.95%	9,507,998
Apr 29, 2026	41.50	42.39	41.50	42.13	42.13	2.76%	9,764,466
Apr 28, 2026	42.75	42.80	40.75	41.00	41.00	-4.61%	11,529,159
Apr 27, 2026	42.17	43.23	41.72	42.98	42.98	1.87%	8,609,277
Apr 24, 2026	42.99	43.11	41.92	42.19	42.19	-1.97%	8,353,917
Apr 23, 2026	44.25	44.58	42.62	43.04	43.04	-3.24%	11,633,781
Apr 22, 2026	44.00	44.50	43.82	44.48	44.48	0.50%	8,569,206
Apr 21, 2026	44.69	44.75	43.66	44.26	44.26	-1.34%	10,108,680
Apr 20, 2026	44.33	45.13	44.33	44.86	44.86	1.29%	11,423,084
Apr 17, 2026	44.02	44.60	43.75	44.29	44.29	0.11%	8,368,898
Apr 16, 2026	44.02	44.55	43.67	44.24	44.24	1.77%	9,092,716
Apr 15, 2026	44.81	44.87	43.41	43.47	43.47	-2.01%	8,105,130
Apr 14, 2026	44.00	44.40	43.62	44.36	44.36	2.05%	8,170,049
Apr 13, 2026	43.04	43.86	43.04	43.47	43.47	-0.18%	5,851,792
Apr 10, 2026	43.40	44.55	43.40	43.55	43.55	1.63%	9,472,323
Apr 9, 2026	43.20	43.40	42.75	42.85	42.85	-2.35%	7,164,821
Apr 8, 2026	42.51	43.90	42.51	43.88	43.88	6.02%	10,263,530
Apr 7, 2026	41.43	41.88	40.95	41.39	41.39	0.07%	4,643,902
Apr 3, 2026	41.97	42.24	41.31	41.36	41.36	-1.12%	4,954,395
Apr 2, 2026	43.01	43.20	41.66	41.83	41.83	-3.37%	6,803,536
Apr 1, 2026	43.29	43.80	42.95	43.29	43.29	2.39%	7,439,900
Mar 31, 2026	42.60	43.60	42.26	42.28	42.28	-0.82%	7,965,495
Mar 30, 2026	42.10	42.66	41.90	42.63	42.63	-0.28%	5,903,538
Mar 27, 2026	41.68	43.20	41.50	42.75	42.75	0.52%	7,981,284
Mar 26, 2026	43.23	43.97	42.44	42.53	42.53	-1.21%	9,351,499
Mar 25, 2026	42.44	43.47	42.44	43.05	43.05	1.46%	8,800,740
Mar 24, 2026	43.00	43.25	41.20	42.43	42.43	0.50%	10,439,268
Mar 23, 2026	42.70	45.16	41.88	42.22	42.22	-3.21%	14,408,770
Mar 20, 2026	45.40	45.79	43.60	43.62	43.62	-3.56%	8,675,180
Mar 19, 2026	46.10	46.36	45.06	45.23	45.23	-3.66%	8,604,734
Mar 18, 2026	46.65	47.08	46.06	46.95	46.95	1.23%	6,373,152
Mar 17, 2026	48.30	48.40	46.35	46.38	46.38	-3.50%	8,065,120
Mar 16, 2026	47.77	48.26	47.29	48.06	48.06	0.90%	7,544,848