Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	50.21	51.48	48.95	50.81	50.75	0.26%	27,371,440
May 21, 2026	49.01	52.46	49.01	50.68	50.62	3.47%	41,545,220
May 20, 2026	49.86	49.97	48.48	48.98	48.92	-3.32%	23,855,660
May 19, 2026	48.23	51.45	48.23	50.66	50.60	4.45%	29,727,550
May 18, 2026	46.50	48.82	46.44	48.50	48.44	3.08%	26,673,380
May 15, 2026	44.21	47.99	44.20	47.05	46.99	6.50%	28,923,100
May 14, 2026	46.08	46.18	44.18	44.18	44.13	-3.68%	11,683,790
May 13, 2026	45.71	46.03	45.02	45.87	45.82	0.44%	10,805,830
May 12, 2026	46.41	47.29	45.52	45.67	45.62	-1.59%	13,061,160
May 11, 2026	47.31	47.32	46.17	46.41	46.35	-1.88%	18,112,320
May 8, 2026	45.69	47.88	45.21	47.30	47.24	3.50%	27,222,970
May 7, 2026	44.62	45.89	44.07	45.70	45.65	2.97%	18,938,970
May 6, 2026	43.20	45.75	43.08	44.38	44.33	3.33%	17,285,270
Apr 30, 2026	41.88	43.27	41.78	42.95	42.90	1.95%	9,507,698
Apr 29, 2026	41.50	42.39	41.50	42.13	42.08	2.76%	9,764,466