Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	48.04	48.80	47.53	47.63	47.63	-1.77%	9,855,199
Mar 12, 2026	48.86	49.33	48.10	48.49	48.49	-1.64%	8,716,735
Mar 11, 2026	49.68	50.30	49.30	49.30	49.30	-0.42%	11,601,080
Mar 10, 2026	49.09	49.59	48.74	49.51	49.51	2.55%	10,985,578
Mar 9, 2026	47.80	48.60	46.75	48.28	48.28	-1.37%	11,267,515
Mar 6, 2026	48.01	49.44	47.89	48.95	48.95	1.39%	10,228,050
Mar 5, 2026	48.01	48.90	47.81	48.28	48.28	2.44%	11,734,790
Mar 4, 2026	47.31	48.22	46.91	47.13	47.13	-1.15%	10,431,065
Mar 3, 2026	50.79	51.39	47.61	47.68	47.68	-5.99%	15,020,600
Mar 2, 2026	50.81	51.93	50.45	50.72	50.72	-3.24%	12,347,760
Feb 27, 2026	53.29	53.48	52.02	52.42	52.42	-1.98%	13,810,100
Feb 26, 2026	54.00	54.00	53.13	53.48	53.48	-1.07%	10,725,580
Feb 25, 2026	53.78	54.66	53.70	54.06	54.06	-0.62%	11,318,170
Feb 24, 2026	57.10	57.50	54.10	54.40	54.40	-2.14%	16,841,750
Feb 13, 2026	55.01	56.23	54.89	55.59	55.59	0.43%	12,892,640