Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.46	31.00	30.04	30.11	30.11	-1.15%	4,811,236
Sep 29, 2026	30.11	30.73	29.93	30.46	30.46	0.69%	5,317,534
Sep 28, 2026	31.28	31.52	30.09	30.25	30.25	-3.54%	6,998,050
Sep 24, 2026	31.75	32.38	31.36	31.36	31.36	-1.32%	7,159,339
Sep 23, 2026	32.59	32.59	31.33	31.78	31.78	-2.63%	11,272,629
Sep 22, 2026	31.37	32.99	31.37	32.64	32.64	4.05%	16,829,335
Sep 21, 2026	30.90	31.83	30.58	31.37	31.37	3.43%	12,653,538
Sep 18, 2026	30.09	30.68	30.00	30.33	30.33	1.78%	8,637,745
Sep 17, 2026	29.50	30.08	29.31	29.80	29.80	0.10%	8,022,736
Sep 16, 2026	29.44	29.97	28.97	29.77	29.77	0.47%	7,977,426
Sep 15, 2026	28.82	30.30	28.82	29.63	29.63	1.89%	11,084,990
Sep 14, 2026	30.03	30.48	29.02	29.08	29.08	1.54%	11,143,067
Sep 11, 2026	29.58	29.58	28.21	28.64	28.64	-3.31%	7,688,763
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%	6,265,607
Sep 8, 2026	31.00	31.15	30.54	30.64	30.64	-1.23%	4,794,936
Sep 7, 2026	30.76	31.63	30.54	31.02	31.02	1.57%	7,433,461
Sep 4, 2026	31.66	31.90	30.40	30.54	30.54	-2.77%	7,444,610
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%	7,008,473
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%	5,990,432
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%	13,303,796
Aug 17, 2026	34.56	35.40	34.07	35.34	35.34	2.85%	8,510,114
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%	9,453,556
Aug 12, 2026	35.10	35.56	34.70	35.40	35.40	0.74%	10,032,882
Aug 11, 2026	34.54	35.65	34.11	35.14	35.14	1.15%	13,591,001
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%	12,788,236
Aug 6, 2026	34.75	35.78	34.23	34.65	34.65	-1.37%	11,725,316
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%	17,590,857
Jul 30, 2026	31.66	32.94	31.33	31.87	31.87	-0.16%	10,581,402
Jul 29, 2026	32.44	32.65	30.87	31.92	31.92	-1.48%	11,164,388
Jul 28, 2026	32.16	33.50	31.62	32.40	32.40	-0.25%	13,231,893
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%	7,431,531
Jul 23, 2026	30.50	30.99	30.21	30.92	30.92	0.39%	7,526,246
Jul 22, 2026	31.82	31.82	30.59	30.80	30.80	-3.42%	9,562,043