Weihai Honglin Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.15	14.89	13.94	14.41	14.41	1.34%	11,802,769
Sep 10, 2026	14.33	14.47	14.19	14.22	14.22	-2.27%	5,229,261
Sep 9, 2026	14.19	14.56	14.18	14.55	14.55	2.32%	8,554,249
Sep 8, 2026	14.33	14.45	14.14	14.22	14.22	-1.11%	8,501,093
Sep 7, 2026	14.78	14.81	14.29	14.38	14.38	-4.32%	12,554,290
Sep 4, 2026	15.50	15.74	14.92	15.03	15.03	-2.78%	15,977,669
Sep 3, 2026	16.10	16.87	15.46	15.46	15.46	-1.40%	22,899,906
Sep 2, 2026	15.37	15.68	15.10	15.68	15.68	3.84%	16,101,730
Sep 1, 2026	15.00	15.16	14.90	15.10	15.10	0.67%	5,049,362
Aug 31, 2026	14.88	15.01	14.74	15.00	15.00	0.47%	3,036,956
Aug 28, 2026	14.91	15.05	14.82	14.93	14.93	-0.20%	3,544,400
Aug 27, 2026	14.82	15.02	14.79	14.96	14.96	0.20%	3,646,088
Aug 26, 2026	15.14	15.19	14.91	14.93	14.93	-1.71%	4,388,619
Aug 25, 2026	14.60	15.22	14.46	15.19	15.19	2.98%	5,609,024
Aug 24, 2026	14.91	14.91	14.56	14.75	14.75	-0.87%	3,781,301
Aug 21, 2026	14.75	14.97	14.57	14.88	14.88	0.07%	3,572,784
Aug 20, 2026	14.87	15.17	14.76	14.87	14.87	1.64%	5,631,886
Aug 19, 2026	15.16	15.20	14.61	14.63	14.63	-4.75%	8,614,280
Aug 18, 2026	15.39	15.67	15.20	15.36	15.36	-0.26%	9,103,803
Aug 17, 2026	15.41	15.50	14.95	15.40	15.40	-1.66%	9,458,854
Aug 14, 2026	15.86	15.90	15.29	15.66	15.66	-2.37%	13,040,202
Aug 13, 2026	15.38	16.36	15.36	16.04	16.04	4.91%	16,674,398
Aug 12, 2026	15.21	15.33	15.14	15.29	15.29	0.72%	4,394,844
Aug 11, 2026	15.25	15.35	15.00	15.18	15.18	-1.11%	5,637,300
Aug 10, 2026	15.06	15.38	15.01	15.35	15.35	1.99%	7,556,329
Aug 7, 2026	14.98	15.09	14.82	15.05	15.05	-0.33%	6,957,492
Aug 6, 2026	15.21	15.21	14.89	15.10	15.10	-0.66%	7,491,256
Aug 5, 2026	15.18	15.28	15.02	15.20	15.20	0.46%	10,354,606
Aug 4, 2026	15.15	15.22	14.87	15.13	15.13	0.46%	10,698,497
Aug 3, 2026	14.81	15.07	14.65	15.06	15.06	2.59%	9,812,927
Jul 31, 2026	14.80	14.84	14.50	14.68	14.68	0.89%	11,002,753
Jul 30, 2026	14.51	14.90	14.49	14.55	14.55	-1.36%	12,719,633
Jul 29, 2026	14.06	14.98	14.01	14.75	14.75	6.73%	16,812,795
Jul 28, 2026	14.08	14.18	13.72	13.82	13.82	-3.76%	10,400,552
Jul 27, 2026	13.85	14.38	13.55	14.36	14.36	1.56%	12,899,954
Jul 24, 2026	14.51	14.68	13.97	14.14	14.14	-7.03%	18,282,076
Jul 23, 2026	13.95	15.48	13.73	15.21	15.21	11.35%	24,374,833
Jul 22, 2026	13.38	13.85	13.21	13.66	13.66	2.02%	8,500,820
Jul 21, 2026	13.10	13.42	12.43	13.39	13.39	2.21%	9,078,855
Jul 20, 2026	13.42	13.69	12.97	13.10	13.10	-2.53%	8,945,946
Jul 17, 2026	13.86	14.03	13.38	13.44	13.44	-2.82%	9,176,182
Jul 16, 2026	13.85	14.04	13.70	13.83	13.83	-0.86%	4,803,448
Jul 15, 2026	13.93	14.12	13.79	13.95	13.95	0.14%	5,072,192
Jul 14, 2026	13.69	14.18	13.45	13.93	13.93	2.58%	6,547,519
Jul 13, 2026	14.27	14.32	13.54	13.58	13.58	-5.10%	7,451,570
Jul 10, 2026	14.14	14.69	14.00	14.31	14.31	0.77%	8,424,879
Jul 9, 2026	14.26	14.42	13.65	14.20	14.20	-0.56%	7,806,793
Jul 8, 2026	14.80	14.80	14.24	14.28	14.28	-3.19%	7,267,500
Jul 7, 2026	15.36	15.60	14.71	14.75	14.75	-4.41%	7,552,950
Jul 6, 2026	16.17	16.23	15.41	15.43	15.43	-3.68%	10,329,154