Weihai Honglin Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.59	16.63	15.90	16.02	16.02	-2.67%	5,754,130
May 26, 2026	16.81	17.04	16.30	16.46	16.46	-2.78%	4,353,000
May 25, 2026	17.15	17.31	16.79	16.93	16.93	-0.65%	4,105,323
May 22, 2026	16.80	17.13	16.46	17.04	17.04	3.40%	5,887,116
May 21, 2026	17.39	17.46	16.45	16.48	16.48	-4.74%	6,659,400
May 20, 2026	17.32	17.52	17.21	17.30	17.30	-0.75%	3,947,954
May 19, 2026	17.06	17.43	17.03	17.43	17.43	1.63%	5,239,900
May 18, 2026	16.92	17.25	16.90	17.15	17.15	0.76%	4,162,308
May 15, 2026	17.03	17.29	16.90	17.02	17.02	-0.18%	4,600,643
May 14, 2026	17.51	17.64	17.05	17.05	17.05	-2.24%	5,613,049
May 13, 2026	17.17	17.71	17.01	17.44	17.44	2.53%	7,666,843
May 12, 2026	17.15	17.26	16.94	17.01	17.01	-1.33%	5,008,195
May 11, 2026	16.90	17.28	16.89	17.24	17.24	2.01%	6,644,579
May 8, 2026	16.69	16.92	16.60	16.90	16.90	0.84%	4,594,400
May 7, 2026	16.76	16.87	16.64	16.76	16.76	-0.06%	5,999,026
May 6, 2026	16.58	16.83	16.55	16.77	16.77	1.76%	7,379,946
Apr 30, 2026	16.05	16.54	16.01	16.48	16.48	2.68%	8,918,226
Apr 29, 2026	16.01	16.18	15.84	16.05	16.05	-0.12%	5,200,196
Apr 28, 2026	15.74	16.22	15.69	16.07	16.07	1.58%	5,961,126
Apr 27, 2026	15.50	15.83	15.22	15.82	15.82	1.09%	5,652,153
Apr 24, 2026	15.67	15.83	15.52	15.65	15.65	-0.76%	3,868,943
Apr 23, 2026	16.06	16.27	15.70	15.77	15.77	-2.41%	4,197,200
Apr 22, 2026	15.90	16.16	15.83	16.16	16.16	1.64%	4,046,716
Apr 21, 2026	16.11	16.14	15.79	15.90	15.90	-1.85%	3,561,279
Apr 20, 2026	16.13	16.36	16.08	16.20	16.20	0.43%	3,845,504
Apr 17, 2026	16.20	16.37	16.06	16.13	16.13	-0.92%	3,873,921
Apr 16, 2026	16.08	16.34	15.80	16.28	16.28	1.88%	4,179,400
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%	3,896,800
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%	10,501,170