Hanwei Electronics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.78	51.29	48.10	50.95	50.95	3.18%	28,454,119
Dec 4, 2025	49.01	50.35	48.16	49.38	49.38	4.16%	30,849,700
Dec 3, 2025	48.29	48.62	47.22	47.41	47.41	-1.54%	10,026,070
Dec 2, 2025	49.40	49.44	47.94	48.15	48.15	-3.12%	13,183,680
Dec 1, 2025	48.75	49.71	48.65	49.70	49.70	1.59%	14,227,020
Nov 28, 2025	47.90	49.40	47.51	48.92	48.92	1.33%	14,680,356
Nov 27, 2025	48.50	49.44	48.10	48.28	48.28	-0.27%	14,356,230
Nov 26, 2025	47.30	49.36	46.90	48.41	48.41	1.34%	17,958,010
Nov 25, 2025	47.46	48.65	47.46	47.77	47.77	1.25%	13,907,740
Nov 24, 2025	46.43	47.52	45.87	47.18	47.18	1.03%	12,119,611
Nov 21, 2025	46.00	47.79	45.51	46.70	46.70	0.15%	21,097,180
Nov 20, 2025	47.78	47.97	46.58	46.63	46.63	-1.52%	8,627,811
Nov 19, 2025	48.01	48.37	47.02	47.35	47.35	-1.54%	10,843,060
Nov 18, 2025	48.05	48.78	47.58	48.09	48.09	-0.64%	9,191,089
Nov 17, 2025	48.12	49.21	48.02	48.40	48.40	0.21%	9,102,437
Nov 14, 2025	49.04	49.28	48.21	48.30	48.30	-3.11%	9,771,074
Nov 13, 2025	49.13	50.17	48.69	49.85	49.85	1.53%	10,846,220
Nov 12, 2025	50.00	50.82	48.71	49.10	49.10	-2.70%	13,920,250
Nov 11, 2025	50.63	51.08	49.79	50.46	50.46	0.08%	14,234,190
Nov 10, 2025	53.00	53.22	49.72	50.42	50.42	-5.17%	26,803,250
Nov 7, 2025	56.03	56.90	53.17	53.17	53.17	-3.38%	19,736,100
Nov 6, 2025	54.02	56.30	52.41	55.03	55.03	5.40%	27,111,190
Nov 5, 2025	51.00	52.60	50.78	52.21	52.21	-1.27%	14,563,000
Nov 4, 2025	56.02	56.20	52.68	52.88	52.88	-6.70%	23,704,170
Nov 3, 2025	56.28	57.95	55.60	56.68	56.68	0.71%	19,986,210
Oct 31, 2025	54.97	57.78	54.75	56.28	56.28	2.29%	22,126,720
Oct 30, 2025	56.03	56.87	54.08	55.02	55.02	-4.38%	25,779,320
Oct 29, 2025	55.58	58.20	55.58	57.54	57.54	2.68%	24,453,960
Oct 28, 2025	55.88	57.29	55.41	56.04	56.04	-0.59%	22,555,370
Oct 27, 2025	56.29	57.30	55.06	56.37	56.37	1.06%	23,513,490
Oct 24, 2025	54.49	56.10	53.93	55.78	55.78	3.78%	20,542,240
Oct 23, 2025	54.01	54.29	52.78	53.75	53.75	-1.39%	11,423,360
Oct 22, 2025	54.80	55.74	54.31	54.51	54.51	-1.45%	16,167,140
Oct 21, 2025	54.97	55.48	54.02	55.31	55.31	1.86%	20,758,850
Oct 20, 2025	54.87	55.72	53.85	54.30	54.30	3.41%	22,575,950
Oct 17, 2025	54.56	55.24	52.35	52.51	52.51	-3.86%	13,955,330
Oct 16, 2025	55.26	55.58	54.39	54.62	54.62	-2.29%	14,560,820
Oct 15, 2025	53.51	56.28	52.62	55.90	55.90	4.84%	27,714,540
Oct 14, 2025	58.00	58.15	52.92	53.32	53.32	-6.51%	25,345,400
Oct 13, 2025	54.99	57.69	54.33	57.03	57.03	-3.84%	25,258,590
Oct 10, 2025	63.00	63.96	59.00	59.31	59.31	-4.58%	30,463,450
Oct 9, 2025	63.40	63.40	61.10	62.16	62.16	-2.22%	24,101,240
Sep 30, 2025	64.37	64.85	63.46	63.57	63.57	-2.00%	21,360,030
Sep 29, 2025	62.29	65.30	62.28	64.87	64.87	5.79%	28,932,000
Sep 26, 2025	64.38	65.00	61.18	61.32	61.32	-6.01%	29,166,970
Sep 25, 2025	67.21	67.33	64.40	65.24	65.24	-2.93%	37,013,590
Sep 24, 2025	63.97	67.50	62.41	67.21	67.21	3.88%	48,014,170
Sep 23, 2025	64.00	66.98	61.91	64.70	64.70	2.23%	49,799,470
Sep 22, 2025	64.13	64.49	62.41	63.29	63.29	0.62%	35,067,220
Sep 19, 2025	67.87	68.14	62.83	62.90	62.90	-9.87%	61,537,300