Weihai Honglin Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.08	16.34	15.80	16.28	16.28	1.88%	4,180,000
Apr 15, 2026	16.11	16.24	15.95	15.98	15.98	-0.62%	3,846,796
Apr 14, 2026	15.85	16.10	15.82	16.08	16.08	1.90%	3,846,600
Apr 13, 2026	15.73	15.90	15.65	15.78	15.78	-0.38%	2,581,146
Apr 10, 2026	15.73	16.12	15.63	15.84	15.84	1.34%	3,903,600
Apr 9, 2026	15.83	15.87	15.47	15.63	15.63	-1.94%	3,883,500
Apr 8, 2026	15.59	15.94	15.49	15.94	15.94	4.32%	4,377,790
Apr 7, 2026	15.20	15.40	15.14	15.28	15.28	0.79%	2,307,877
Apr 3, 2026	15.75	15.78	15.08	15.16	15.16	-3.32%	3,997,770
Apr 2, 2026	15.72	16.12	15.51	15.68	15.68	-0.82%	4,953,400
Apr 1, 2026	15.88	15.94	15.65	15.81	15.81	1.28%	3,642,843
Mar 31, 2026	15.77	16.17	15.61	15.61	15.61	-1.58%	4,380,900
Mar 30, 2026	15.85	15.97	15.45	15.86	15.86	-1.37%	4,396,403
Mar 27, 2026	15.75	16.20	15.70	16.08	16.08	-	4,014,223
Mar 26, 2026	16.38	16.48	15.97	16.08	16.08	-2.25%	5,020,653
Mar 25, 2026	15.92	16.85	15.90	16.45	16.45	3.52%	8,399,235
Mar 24, 2026	15.63	15.93	15.27	15.89	15.89	4.20%	6,683,267
Mar 23, 2026	15.80	16.07	15.02	15.25	15.25	-5.57%	8,132,155
Mar 20, 2026	16.67	17.08	16.11	16.15	16.15	-1.34%	8,876,070
Mar 19, 2026	16.62	16.86	16.30	16.37	16.37	-2.96%	6,699,712
Mar 18, 2026	16.61	17.20	16.56	16.87	16.87	2.49%	7,220,249
Mar 17, 2026	17.00	17.60	16.40	16.46	16.46	-2.20%	8,592,051
Mar 16, 2026	17.16	17.27	16.69	16.83	16.83	-1.81%	7,149,647
Mar 13, 2026	17.58	17.64	17.03	17.14	17.14	-3.11%	10,501,175
Mar 12, 2026	18.11	18.19	17.65	17.69	17.69	-3.91%	13,351,096
Mar 11, 2026	17.57	18.48	17.36	18.41	18.41	4.25%	19,368,926
Mar 10, 2026	17.58	17.74	17.43	17.66	17.66	-0.39%	11,201,739
Mar 9, 2026	17.20	17.79	17.12	17.73	17.73	1.49%	14,933,750
Mar 6, 2026	17.39	17.61	17.24	17.47	17.47	0.69%	10,756,330
Mar 5, 2026	17.15	17.50	17.15	17.35	17.35	2.42%	12,310,105
Mar 4, 2026	16.40	17.15	16.30	16.94	16.94	1.93%	8,175,013
Mar 3, 2026	16.95	17.25	16.59	16.62	16.62	-2.00%	8,765,755
Mar 2, 2026	16.98	17.33	16.89	16.96	16.96	-2.25%	7,602,600
Feb 27, 2026	17.11	17.39	17.08	17.35	17.35	0.41%	8,021,186
Feb 26, 2026	16.97	17.29	16.82	17.28	17.28	2.13%	9,316,749
Feb 25, 2026	16.79	16.92	16.72	16.92	16.92	0.42%	6,434,716
Feb 24, 2026	16.57	16.87	16.51	16.85	16.85	2.93%	7,350,585
Feb 13, 2026	16.61	16.62	16.32	16.37	16.37	-1.56%	4,491,808
Feb 12, 2026	16.46	16.75	16.36	16.63	16.63	1.09%	6,138,448
Feb 11, 2026	16.49	16.62	16.42	16.45	16.45	0.06%	3,481,070
Feb 10, 2026	16.55	16.61	16.43	16.44	16.44	-1.02%	5,459,973
Feb 9, 2026	16.50	16.69	16.40	16.61	16.61	1.28%	6,415,819
Feb 6, 2026	16.00	16.59	15.99	16.40	16.40	1.36%	6,933,345
Feb 5, 2026	16.54	16.61	16.09	16.18	16.18	-2.88%	6,685,023
Feb 4, 2026	16.47	16.75	16.38	16.66	16.66	0.73%	7,938,443
Feb 3, 2026	16.37	16.55	16.19	16.54	16.54	2.22%	7,989,268
Feb 2, 2026	16.32	16.69	16.16	16.18	16.18	-0.61%	10,519,990
Jan 30, 2026	16.09	16.35	15.88	16.28	16.28	0.68%	7,752,710
Jan 29, 2026	16.35	16.50	16.12	16.17	16.17	-2.06%	9,220,400
Jan 28, 2026	16.69	17.03	16.43	16.51	16.51	-1.08%	11,688,880