Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China
· Delayed Price · Currency is CNY 5.33
+0.02 (0.38%)
Mar 11, 2026, 3:04 PM CST
SHE:000757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.27 | 5.35 | 5.22 | 5.31 | 5.31 | 0.76% | 9,666,845 |
| Mar 9, 2026 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | -0.19% | 15,887,620 |
| Mar 6, 2026 | 5.12 | 5.30 | 5.09 | 5.28 | 5.28 | 2.92% | 16,869,400 |
| Mar 5, 2026 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | 3.01% | 15,926,310 |
| Mar 4, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | -1.39% | 10,672,790 |
| Mar 3, 2026 | 5.17 | 5.24 | 5.04 | 5.05 | 5.05 | -2.13% | 16,301,700 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | -3.37% | 14,049,700 |
| Feb 27, 2026 | 5.28 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 9,431,834 |
| Feb 26, 2026 | 5.31 | 5.32 | 5.25 | 5.29 | 5.29 | - | 8,928,400 |
| Feb 25, 2026 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.19% | 9,089,800 |
| Feb 24, 2026 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | 1.73% | 11,491,680 |
| Feb 13, 2026 | 5.20 | 5.27 | 5.19 | 5.21 | 5.21 | - | 7,151,088 |
| Feb 12, 2026 | 5.29 | 5.31 | 5.19 | 5.21 | 5.21 | -1.88% | 9,416,024 |
| Feb 11, 2026 | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | -0.19% | 7,026,645 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | 8,694,400 |
| Feb 9, 2026 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 0.95% | 9,767,300 |
| Feb 6, 2026 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | 1.16% | 13,397,840 |
| Feb 5, 2026 | 5.22 | 5.28 | 5.17 | 5.18 | 5.18 | -0.77% | 12,291,610 |
| Feb 4, 2026 | 5.18 | 5.28 | 5.14 | 5.22 | 5.22 | 0.77% | 9,864,623 |
| Feb 3, 2026 | 5.12 | 5.19 | 5.09 | 5.18 | 5.18 | 1.77% | 10,048,200 |
| Feb 2, 2026 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | -2.12% | 14,702,100 |
| Jan 30, 2026 | 5.10 | 5.21 | 5.08 | 5.20 | 5.20 | 1.36% | 13,149,090 |
| Jan 29, 2026 | 5.12 | 5.20 | 5.08 | 5.13 | 5.13 | -0.19% | 8,644,890 |
| Jan 28, 2026 | 5.20 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 8,998,700 |
| Jan 27, 2026 | 5.19 | 5.23 | 5.06 | 5.22 | 5.22 | 0.38% | 13,660,440 |
| Jan 26, 2026 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | -1.33% | 14,336,700 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.23 | 5.27 | 5.27 | -0.94% | 12,446,600 |
| Jan 22, 2026 | 5.26 | 5.36 | 5.25 | 5.32 | 5.32 | 1.14% | 16,015,000 |
| Jan 21, 2026 | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | 0.57% | 11,946,470 |
| Jan 20, 2026 | 5.26 | 5.27 | 5.14 | 5.23 | 5.23 | -0.57% | 17,218,440 |
| Jan 19, 2026 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 4.16% | 22,923,090 |
| Jan 16, 2026 | 5.06 | 5.07 | 4.96 | 5.05 | 5.05 | 1.41% | 14,068,840 |
| Jan 15, 2026 | 4.93 | 5.00 | 4.90 | 4.98 | 4.98 | 0.81% | 9,130,000 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.88 | 4.94 | 4.94 | -0.20% | 13,469,020 |
| Jan 13, 2026 | 4.97 | 5.03 | 4.93 | 4.95 | 4.95 | -0.40% | 11,442,820 |
| Jan 12, 2026 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.22% | 10,150,700 |
| Jan 9, 2026 | 4.92 | 4.93 | 4.86 | 4.91 | 4.91 | -0.20% | 10,002,200 |
| Jan 8, 2026 | 4.83 | 4.94 | 4.82 | 4.92 | 4.92 | 1.86% | 10,731,090 |
| Jan 7, 2026 | 4.90 | 4.91 | 4.81 | 4.83 | 4.83 | -1.43% | 10,808,300 |
| Jan 6, 2026 | 4.87 | 4.92 | 4.84 | 4.90 | 4.90 | 1.03% | 8,567,227 |
| Jan 5, 2026 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.41% | 9,314,180 |
| Dec 31, 2025 | 4.93 | 4.93 | 4.84 | 4.87 | 4.87 | -0.81% | 6,713,700 |
| Dec 30, 2025 | 4.90 | 5.00 | 4.84 | 4.91 | 4.91 | -0.41% | 7,675,000 |
| Dec 29, 2025 | 4.94 | 4.95 | 4.86 | 4.93 | 4.93 | -0.20% | 9,128,300 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.93 | 4.94 | 4.94 | -1.20% | 14,311,900 |
| Dec 25, 2025 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 0.40% | 6,867,700 |
| Dec 24, 2025 | 4.97 | 5.00 | 4.93 | 4.98 | 4.98 | - | 5,314,790 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.93 | 4.98 | 4.98 | -1.58% | 10,807,390 |
| Dec 22, 2025 | 5.08 | 5.14 | 5.04 | 5.06 | 5.06 | -0.20% | 8,428,500 |
| Dec 19, 2025 | 4.93 | 5.07 | 4.90 | 5.07 | 5.07 | 2.84% | 13,306,780 |
| Dec 18, 2025 | 4.83 | 4.98 | 4.82 | 4.93 | 4.93 | 1.44% | 10,046,090 |
| Dec 17, 2025 | 4.79 | 4.87 | 4.72 | 4.86 | 4.86 | 1.04% | 10,585,300 |
| Dec 16, 2025 | 4.91 | 4.93 | 4.79 | 4.81 | 4.81 | -2.04% | 9,198,670 |
| Dec 15, 2025 | 4.82 | 4.93 | 4.79 | 4.91 | 4.91 | 0.41% | 9,427,582 |
| Dec 12, 2025 | 5.00 | 5.06 | 4.87 | 4.89 | 4.89 | -1.41% | 15,971,600 |
| Dec 11, 2025 | 5.06 | 5.14 | 4.94 | 4.96 | 4.96 | -3.50% | 21,636,600 |
| Dec 10, 2025 | 5.03 | 5.51 | 4.98 | 5.14 | 5.14 | 2.39% | 30,414,470 |
| Dec 9, 2025 | 5.12 | 5.15 | 5.01 | 5.02 | 5.02 | -1.95% | 12,680,742 |
| Dec 8, 2025 | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | -0.39% | 10,384,350 |
| Dec 5, 2025 | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | 0.78% | 9,386,658 |
| Dec 4, 2025 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | -0.97% | 10,158,500 |
| Dec 3, 2025 | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | -0.19% | 8,835,515 |
| Dec 2, 2025 | 5.11 | 5.18 | 5.06 | 5.16 | 5.16 | 0.98% | 8,716,354 |
| Dec 1, 2025 | 5.16 | 5.23 | 5.09 | 5.11 | 5.11 | -0.78% | 13,329,870 |
| Nov 28, 2025 | 5.02 | 5.16 | 5.01 | 5.15 | 5.15 | 1.98% | 10,292,350 |
| Nov 27, 2025 | 5.03 | 5.13 | 4.98 | 5.05 | 5.05 | 0.60% | 13,162,300 |
| Nov 26, 2025 | 5.03 | 5.15 | 5.01 | 5.02 | 5.02 | -0.20% | 11,254,090 |
| Nov 25, 2025 | 4.97 | 5.07 | 4.95 | 5.03 | 5.03 | 1.82% | 10,462,400 |
| Nov 24, 2025 | 4.90 | 5.00 | 4.89 | 4.94 | 4.94 | 0.82% | 13,712,500 |
| Nov 21, 2025 | 5.12 | 5.19 | 4.87 | 4.90 | 4.90 | -5.22% | 20,914,200 |
| Nov 20, 2025 | 5.20 | 5.27 | 5.14 | 5.17 | 5.17 | -0.19% | 10,144,600 |
| Nov 19, 2025 | 5.30 | 5.37 | 5.12 | 5.18 | 5.18 | -2.08% | 19,326,200 |
| Nov 18, 2025 | 5.52 | 5.52 | 5.26 | 5.29 | 5.29 | -4.17% | 23,768,500 |
| Nov 17, 2025 | 5.48 | 5.55 | 5.42 | 5.52 | 5.52 | 0.91% | 17,205,600 |
| Nov 14, 2025 | 5.42 | 5.54 | 5.40 | 5.47 | 5.47 | 0.37% | 16,660,890 |
| Nov 13, 2025 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | -0.18% | 16,307,700 |
| Nov 12, 2025 | 5.50 | 5.54 | 5.40 | 5.46 | 5.46 | -0.55% | 15,022,940 |
| Nov 11, 2025 | 5.46 | 5.60 | 5.41 | 5.49 | 5.49 | 0.55% | 22,247,690 |
| Nov 10, 2025 | 5.52 | 5.55 | 5.42 | 5.46 | 5.46 | -1.09% | 17,570,300 |
| Nov 7, 2025 | 5.52 | 5.56 | 5.46 | 5.52 | 5.52 | -0.36% | 14,321,890 |
| Nov 6, 2025 | 5.55 | 5.59 | 5.35 | 5.54 | 5.54 | -0.18% | 22,004,700 |
| Nov 5, 2025 | 5.51 | 5.61 | 5.44 | 5.55 | 5.55 | -0.18% | 27,091,060 |
| Nov 4, 2025 | 5.90 | 5.94 | 5.52 | 5.56 | 5.56 | -6.08% | 37,636,290 |
| Nov 3, 2025 | 5.97 | 6.09 | 5.84 | 5.92 | 5.92 | -0.67% | 28,448,380 |
| Oct 31, 2025 | 5.66 | 6.02 | 5.65 | 5.96 | 5.96 | 4.93% | 32,063,600 |
| Oct 30, 2025 | 5.81 | 5.87 | 5.64 | 5.68 | 5.68 | -1.90% | 17,321,710 |
| Oct 29, 2025 | 5.97 | 5.98 | 5.66 | 5.79 | 5.79 | -3.18% | 25,668,050 |
| Oct 28, 2025 | 6.01 | 6.08 | 5.92 | 5.98 | 5.98 | -0.66% | 26,976,430 |
| Oct 27, 2025 | 5.74 | 6.04 | 5.74 | 6.02 | 6.02 | 4.88% | 30,760,490 |
| Oct 24, 2025 | 5.83 | 5.87 | 5.70 | 5.74 | 5.74 | -1.37% | 15,248,400 |
| Oct 23, 2025 | 5.60 | 5.85 | 5.60 | 5.82 | 5.82 | 1.22% | 18,365,200 |
| Oct 22, 2025 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 19,012,000 |
| Oct 21, 2025 | 5.55 | 5.84 | 5.50 | 5.80 | 5.80 | 4.88% | 28,928,900 |
| Oct 20, 2025 | 5.45 | 5.60 | 5.40 | 5.53 | 5.53 | 2.98% | 21,694,140 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | -3.24% | 25,173,900 |
| Oct 16, 2025 | 5.61 | 5.62 | 5.50 | 5.55 | 5.55 | -0.89% | 17,787,580 |
| Oct 15, 2025 | 5.57 | 5.60 | 5.50 | 5.60 | 5.60 | 0.54% | 19,461,000 |
| Oct 14, 2025 | 5.70 | 5.76 | 5.55 | 5.57 | 5.57 | -1.94% | 27,286,210 |
| Oct 13, 2025 | 5.66 | 5.72 | 5.49 | 5.68 | 5.68 | -4.86% | 42,798,700 |
| Oct 10, 2025 | 5.85 | 6.09 | 5.66 | 5.97 | 5.97 | 2.05% | 65,722,990 |