Hanwei Electronics Group Corporation (SHE:300007)
China
· Delayed Price · Currency is CNY 64.49
+3.17 (5.17%)
Sep 29, 2025, 2:45 PM CST
Hanwei Electronics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.38 | 65.00 | 61.18 | 61.32 | 61.32 | -6.01% | 29,166,974 |
| Sep 25, 2025 | 67.21 | 67.33 | 64.40 | 65.24 | 65.24 | -2.93% | 37,015,594 |
| Sep 24, 2025 | 63.97 | 67.50 | 62.41 | 67.21 | 67.21 | 3.88% | 48,015,373 |
| Sep 23, 2025 | 64.00 | 66.98 | 61.91 | 64.70 | 64.70 | 2.23% | 49,799,678 |
| Sep 22, 2025 | 64.13 | 64.49 | 62.41 | 63.29 | 63.29 | 0.62% | 35,068,623 |
| Sep 19, 2025 | 67.87 | 68.14 | 62.83 | 62.90 | 62.90 | -9.87% | 61,539,108 |
| Sep 18, 2025 | 71.00 | 72.86 | 67.90 | 69.79 | 69.79 | 1.51% | 79,691,546 |
| Sep 17, 2025 | 70.12 | 73.00 | 67.51 | 68.75 | 68.75 | 5.90% | 86,608,779 |
| Sep 16, 2025 | 55.19 | 64.92 | 55.19 | 64.92 | 64.92 | 20.00% | 72,383,526 |
| Sep 15, 2025 | 52.69 | 55.48 | 52.37 | 54.10 | 54.10 | 2.66% | 41,991,243 |
| Sep 12, 2025 | 53.82 | 55.14 | 52.58 | 52.70 | 52.70 | -1.53% | 35,575,753 |
| Sep 11, 2025 | 52.69 | 53.58 | 51.06 | 53.52 | 53.52 | 3.26% | 37,601,313 |
| Sep 10, 2025 | 52.88 | 55.81 | 51.80 | 51.83 | 51.83 | -2.94% | 42,103,838 |
| Sep 9, 2025 | 53.28 | 54.93 | 52.00 | 53.40 | 53.40 | -1.06% | 44,466,711 |
| Sep 8, 2025 | 53.56 | 56.50 | 53.29 | 53.97 | 53.97 | 0.88% | 60,543,588 |
| Sep 5, 2025 | 49.06 | 54.23 | 47.74 | 53.50 | 53.50 | 7.97% | 64,569,751 |
| Sep 4, 2025 | 51.01 | 52.97 | 47.74 | 49.55 | 49.55 | -2.08% | 63,372,195 |
| Sep 3, 2025 | 52.00 | 53.16 | 49.94 | 50.60 | 50.60 | -2.60% | 58,057,669 |
| Sep 2, 2025 | 47.42 | 55.58 | 46.15 | 51.95 | 51.95 | 11.50% | 86,930,265 |
| Sep 1, 2025 | 45.85 | 47.50 | 45.80 | 46.59 | 46.59 | 3.30% | 30,106,843 |
| Aug 29, 2025 | 45.59 | 46.50 | 44.67 | 45.10 | 45.10 | 2.97% | 30,996,329 |
| Aug 28, 2025 | 44.27 | 44.65 | 42.24 | 43.80 | 43.80 | -1.04% | 30,996,027 |
| Aug 27, 2025 | 47.23 | 47.63 | 44.20 | 44.26 | 44.26 | -6.17% | 35,573,132 |
| Aug 26, 2025 | 48.17 | 48.17 | 46.99 | 47.17 | 47.17 | -3.04% | 26,504,169 |
| Aug 25, 2025 | 47.18 | 49.46 | 47.17 | 48.65 | 48.65 | 2.85% | 34,897,536 |
| Aug 22, 2025 | 46.50 | 47.60 | 46.36 | 47.30 | 47.30 | 1.48% | 19,229,910 |
| Aug 21, 2025 | 47.81 | 48.75 | 46.58 | 46.61 | 46.61 | -2.90% | 22,977,209 |
| Aug 20, 2025 | 48.03 | 48.96 | 47.36 | 48.00 | 48.00 | -1.23% | 27,381,071 |
| Aug 19, 2025 | 46.73 | 49.29 | 45.88 | 48.60 | 48.60 | 3.56% | 47,076,686 |
| Aug 18, 2025 | 47.22 | 47.51 | 46.39 | 46.93 | 46.93 | 0.11% | 34,119,483 |
| Aug 15, 2025 | 45.68 | 47.15 | 45.68 | 46.88 | 46.88 | 2.63% | 27,426,862 |
| Aug 14, 2025 | 47.20 | 47.20 | 45.17 | 45.68 | 45.68 | -3.73% | 33,360,116 |
| Aug 13, 2025 | 46.92 | 47.73 | 45.71 | 47.45 | 47.45 | 0.42% | 35,393,335 |
| Aug 12, 2025 | 47.14 | 47.89 | 46.51 | 47.25 | 47.25 | 0.21% | 26,905,399 |
| Aug 11, 2025 | 48.43 | 48.60 | 46.78 | 47.15 | 47.15 | -0.86% | 30,920,115 |
| Aug 8, 2025 | 50.60 | 51.88 | 46.88 | 47.56 | 47.56 | -5.35% | 49,216,560 |
| Aug 7, 2025 | 47.25 | 50.86 | 45.90 | 50.25 | 50.25 | 5.59% | 51,111,439 |
| Aug 6, 2025 | 47.00 | 49.50 | 46.46 | 47.59 | 47.59 | -0.83% | 48,278,694 |
| Aug 5, 2025 | 46.72 | 48.00 | 46.02 | 47.99 | 47.99 | 2.35% | 44,950,639 |
| Aug 4, 2025 | 43.30 | 47.28 | 43.00 | 46.89 | 46.89 | 8.17% | 49,073,669 |
| Aug 1, 2025 | 43.22 | 44.68 | 41.80 | 43.35 | 43.35 | 0.18% | 30,682,740 |
| Jul 31, 2025 | 42.99 | 44.44 | 42.64 | 43.27 | 43.27 | -0.85% | 33,562,874 |
| Jul 30, 2025 | 42.39 | 44.68 | 41.15 | 43.64 | 43.64 | 3.09% | 45,443,532 |
| Jul 29, 2025 | 41.45 | 42.34 | 41.17 | 42.33 | 42.33 | 1.39% | 18,864,420 |
| Jul 28, 2025 | 42.57 | 42.97 | 41.65 | 41.75 | 41.75 | -0.93% | 18,211,839 |
| Jul 25, 2025 | 41.69 | 42.33 | 41.45 | 42.14 | 42.14 | 0.62% | 16,212,361 |
| Jul 24, 2025 | 42.40 | 42.77 | 41.45 | 41.88 | 41.88 | 0.26% | 16,789,728 |
| Jul 23, 2025 | 42.06 | 42.49 | 41.64 | 41.77 | 41.77 | -0.64% | 18,215,028 |
| Jul 22, 2025 | 43.31 | 43.45 | 42.00 | 42.04 | 42.04 | -4.17% | 33,249,349 |
| Jul 21, 2025 | 43.62 | 45.64 | 43.17 | 43.87 | 43.87 | 2.24% | 41,818,769 |