Weihai Honglin Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	17.60	17.84	17.30	17.62	17.62	0.06%	18,282,900
Jun 15, 2026	17.21	17.66	17.08	17.61	17.61	3.10%	17,578,360
Jun 12, 2026	17.59	17.69	17.03	17.08	17.08	-0.70%	12,705,280
Jun 11, 2026	17.28	17.70	17.02	17.20	17.20	-1.60%	12,758,295
Jun 10, 2026	17.86	18.02	17.24	17.48	17.48	-4.06%	17,576,926
Jun 9, 2026	18.39	19.06	18.11	18.22	18.22	-0.05%	20,515,432
Jun 8, 2026	19.06	19.44	17.83	18.23	18.23	-9.53%	27,725,292
Jun 5, 2026	21.09	21.77	19.95	20.15	20.15	-4.82%	32,643,479
Jun 4, 2026	21.91	22.17	20.72	21.17	21.17	-9.10%	42,948,985
Jun 3, 2026	21.81	23.77	21.68	23.29	23.29	3.42%	52,080,006
Jun 2, 2026	24.90	25.35	21.88	22.52	22.52	-4.09%	67,211,860
Jun 1, 2026	21.01	23.48	21.01	23.48	23.48	19.98%	55,213,788
May 29, 2026	19.57	19.57	19.57	19.57	19.57	19.99%	12,115,200
May 28, 2026	16.08	16.60	15.93	16.51	16.31	3.06%	5,483,800
May 27, 2026	16.59	16.63	15.90	16.02	15.83	-2.67%	5,754,130
May 26, 2026	16.81	17.04	16.30	16.46	16.26	-2.78%	4,353,000
May 25, 2026	17.15	17.31	16.79	16.93	16.72	-0.65%	4,105,323
May 22, 2026	16.80	17.13	16.46	17.04	16.83	3.40%	5,887,116
May 21, 2026	17.39	17.46	16.45	16.48	16.28	-4.74%	6,659,100
May 20, 2026	17.32	17.52	17.21	17.30	17.09	-0.75%	3,947,954
May 19, 2026	17.06	17.43	17.03	17.43	17.22	1.63%	5,239,900
May 18, 2026	16.92	17.25	16.90	17.15	16.94	0.76%	4,162,308
May 15, 2026	17.03	17.29	16.90	17.02	16.81	-0.18%	4,600,643
May 14, 2026	17.51	17.64	17.05	17.05	16.84	-2.24%	5,613,049
May 13, 2026	17.17	17.71	17.01	17.44	17.23	2.53%	7,666,843
May 12, 2026	17.15	17.26	16.94	17.01	16.80	-1.33%	5,008,195
May 11, 2026	16.90	17.28	16.89	17.24	17.03	2.01%	6,644,579
May 8, 2026	16.69	16.92	16.60	16.90	16.70	0.84%	4,594,400
May 7, 2026	16.76	16.87	16.64	16.76	16.56	-0.06%	5,999,026
May 6, 2026	16.58	16.83	16.55	16.77	16.57	1.76%	7,379,946
Apr 30, 2026	16.05	16.54	16.01	16.48	16.28	2.68%	8,918,226
Apr 29, 2026	16.01	16.18	15.84	16.05	15.86	-0.12%	5,200,196
Apr 28, 2026	15.74	16.22	15.69	16.07	15.88	1.58%	5,961,126
Apr 27, 2026	15.50	15.83	15.22	15.82	15.63	1.09%	5,652,153
Apr 24, 2026	15.67	15.83	15.52	15.65	15.46	-0.76%	3,868,943
Apr 23, 2026	16.06	16.27	15.70	15.77	15.58	-2.41%	4,197,200
Apr 22, 2026	15.90	16.16	15.83	16.16	15.96	1.64%	4,046,716
Apr 21, 2026	16.11	16.14	15.79	15.90	15.71	-1.85%	3,561,279
Apr 20, 2026	16.13	16.36	16.08	16.20	16.00	0.43%	3,845,504
Apr 17, 2026	16.20	16.37	16.06	16.13	15.93	-0.92%	3,873,921
Apr 16, 2026	16.08	16.34	15.80	16.28	16.08	1.88%	4,179,400
Apr 15, 2026	16.11	16.24	15.95	15.98	15.79	-0.62%	3,846,796
Apr 14, 2026	15.85	16.10	15.82	16.08	15.89	1.90%	3,846,600
Apr 13, 2026	15.73	15.90	15.65	15.78	15.59	-0.38%	2,581,146
Apr 10, 2026	15.73	16.12	15.63	15.84	15.65	1.34%	3,896,800
Apr 9, 2026	15.83	15.87	15.47	15.63	15.44	-1.94%	3,883,500
Apr 8, 2026	15.59	15.94	15.49	15.94	15.75	4.32%	4,377,790
Apr 7, 2026	15.20	15.40	15.14	15.28	15.09	0.79%	2,307,877
Apr 3, 2026	15.75	15.78	15.08	15.16	14.98	-3.32%	3,997,770
Apr 2, 2026	15.72	16.12	15.51	15.68	15.49	-0.82%	4,953,400