Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.39	40.80	34.39	40.67	40.67	11.79%	26,429,732
Oct 27, 2026	36.90	37.88	36.30	36.38	36.38	-2.52%	22,992,780
Oct 26, 2026	38.28	38.86	36.16	37.32	37.32	-2.81%	35,719,410
Oct 23, 2026	34.39	38.70	33.90	38.40	38.40	9.84%	41,533,686
Oct 22, 2026	33.64	35.88	33.21	34.96	34.96	3.52%	35,631,645
Oct 21, 2026	31.00	34.56	30.61	33.77	33.77	8.24%	38,244,487
Oct 20, 2026	26.92	32.18	26.92	31.20	31.20	14.92%	33,541,525
Oct 19, 2026	25.86	27.48	25.68	27.15	27.15	3.94%	7,703,090
Oct 16, 2026	25.99	26.92	25.87	26.12	26.12	2.63%	6,758,666
Oct 15, 2026	26.00	26.29	25.33	25.45	25.45	-4.82%	7,225,914
Oct 14, 2026	27.60	27.66	26.70	26.74	26.74	-3.54%	4,557,985
Oct 13, 2026	27.60	27.97	26.76	27.72	27.72	-1.32%	6,111,290
Oct 12, 2026	28.48	28.65	27.90	28.09	28.09	-2.33%	4,474,021
Oct 9, 2026	28.57	28.90	27.03	28.76	28.76	0.21%	9,059,751
Oct 8, 2026	29.92	30.25	28.53	28.70	28.70	-4.68%	6,551,348
Sep 30, 2026	30.63	31.00	30.04	30.11	30.11	-1.15%	4,809,536
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