Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.03	34.15	32.78	33.62	-	2.19%	10,937,505
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
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