Skip to main content
Hwaway Technology Corporation Limited (SHE:001380)
China flag China · Delayed Price · Currency is CNY
22.02
-0.45 (-2.00%)
Mar 9, 2026, 4:00 PM EDT

SHE:001380 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.1822.7422.1822.5622.562.45%1,975,635
Mar 9, 202622.1822.1821.6722.0222.02-2.00%1,755,662
Mar 6, 202621.9022.5921.7822.4722.472.42%1,912,115
Mar 5, 202621.9422.1721.8321.9421.941.11%1,357,482
Mar 4, 202621.5121.9521.4921.7021.700.18%1,542,786
Mar 3, 202622.5822.7321.6621.6621.66-3.86%2,983,694
Mar 2, 202623.0023.3122.5222.5322.53-3.84%3,519,620
Feb 27, 202623.6223.6223.2923.4323.43-0.93%2,123,165
Feb 26, 202623.5723.6623.4123.6523.650.60%1,731,238
Feb 25, 202623.5023.7323.4823.5123.51-0.30%2,245,484
Feb 24, 202623.5223.7523.3623.5823.580.77%1,796,724
Feb 13, 202623.3923.6223.2223.4023.40-0.47%1,993,094
Feb 12, 202623.5023.9223.4223.5123.510.26%2,361,035
Feb 11, 202623.6623.6623.3123.4523.45-0.34%1,436,178
Feb 10, 202623.3623.6823.3523.5323.530.56%3,405,055
Feb 9, 202623.5823.5823.3423.4023.400.47%1,632,301
Feb 6, 202623.2823.5322.8623.2923.29-2,168,002
Feb 5, 202623.4523.5023.2523.2923.29-0.34%1,786,677
Feb 4, 202623.6023.6023.2023.3723.37-0.51%2,033,434
Feb 3, 202623.3823.5323.1823.4923.491.12%2,555,263
Feb 2, 202623.2023.5923.0823.2323.23-0.34%4,217,820
Jan 30, 202623.0323.4322.7123.3123.311.04%2,789,814
Jan 29, 202623.3923.6823.0023.0723.07-1.58%3,170,650
Jan 28, 202624.0124.0123.3823.4423.44-2.37%3,846,019
Jan 27, 202624.2024.4123.5024.0124.01-1.19%3,735,816
Jan 26, 202624.7324.9524.0524.3024.30-1.74%4,024,919
Jan 23, 202624.8224.9424.6024.7324.73-0.36%3,792,428
Jan 22, 202624.9425.0724.7124.8224.82-0.32%2,957,719
Jan 21, 202624.5924.9824.5524.9024.900.44%3,429,236
Jan 20, 202625.3525.4024.5824.7924.79-2.13%6,142,409
Jan 19, 202624.3925.3324.2425.3325.334.02%8,226,802
Jan 16, 202623.7924.3923.7624.3524.352.66%5,336,094
Jan 15, 202623.7123.8523.5023.7223.72-0.67%2,917,352
Jan 14, 202623.7024.6223.4423.8823.881.53%7,073,598
Jan 13, 202623.8024.0023.4023.5223.52-1.05%3,743,486
Jan 12, 202623.5823.8823.3723.7723.771.80%4,119,255
Jan 9, 202623.3823.5423.1523.3523.35-0.30%3,258,061
Jan 8, 202623.3423.6023.2523.4223.420.82%3,077,007
Jan 7, 202622.9023.4222.8223.2323.231.44%4,178,583
Jan 6, 202622.8323.0422.8022.9022.900.31%3,287,115
Jan 5, 202622.9222.9722.7922.8322.83-0.22%2,854,844
Dec 31, 202522.9923.0422.7222.8822.88-0.22%1,718,797
Dec 30, 202522.6223.0822.5722.9322.931.10%2,880,287
Dec 29, 202522.5922.8022.4522.6822.680.62%1,766,929
Dec 26, 202522.8422.8922.4722.5422.54-1.01%1,645,734
Dec 25, 202522.4822.8522.4322.7722.771.29%2,004,216
Dec 24, 202522.1622.5022.0722.4822.481.77%1,917,917
Dec 23, 202522.3322.3622.0722.0922.09-1.03%1,405,717
Dec 22, 202522.3122.4722.2322.3222.320.63%1,569,047
Dec 19, 202521.8722.3821.8722.1822.181.42%2,212,037
Dec 18, 202521.7022.1521.6621.8721.870.41%1,749,021
Dec 17, 202521.5121.8021.3821.7821.781.02%2,201,972
Dec 16, 202522.2122.3421.5421.5621.56-3.14%2,633,880
Dec 15, 202522.4622.6522.2622.2622.26-1.33%2,228,600
Dec 12, 202522.5822.7322.2022.5622.560.09%1,610,557
Dec 11, 202522.7522.7822.5022.5422.54-0.57%2,325,253
Dec 10, 202522.7422.8822.5122.6722.67-0.18%1,702,715
Dec 9, 202522.9523.1322.6522.7122.71-1.39%2,011,699
Dec 8, 202523.0023.0922.7523.0323.030.57%2,155,078
Dec 5, 202522.6922.9322.4722.9022.900.70%1,773,702
Dec 4, 202522.9123.1022.2022.7422.74-0.79%3,452,403
Dec 3, 202523.4523.6022.9022.9222.92-2.22%2,548,615
Dec 2, 202523.7123.7123.3823.4423.44-1.22%2,010,744
Dec 1, 202523.6223.7423.3423.7323.730.89%2,324,545
Nov 28, 202524.0424.0423.5023.5223.52-2.45%3,382,230
Nov 27, 202524.0124.2023.8824.1124.110.21%3,059,061
Nov 26, 202524.2924.4924.0224.0624.06-1.43%3,661,603
Nov 25, 202524.7024.7524.3224.4124.41-1.17%5,962,265
Nov 24, 202523.9824.9923.5624.7024.701.98%9,353,638
Nov 21, 202523.8024.5923.0124.2224.22-0.37%9,473,786
Nov 20, 202523.1924.4923.1924.3124.315.51%9,743,726
Nov 19, 202523.4023.5523.0123.0423.04-1.29%2,731,065
Nov 18, 202523.3023.5423.1123.3423.340.34%2,311,637
Nov 17, 202523.3523.3523.0823.2623.260.13%1,833,222
Nov 14, 202523.2023.4223.1223.2323.23-0.21%2,122,362
Nov 13, 202523.2023.3823.0623.2823.28-2,228,495
Nov 12, 202523.3523.3823.0723.2823.28-0.09%1,775,452
Nov 11, 202523.2823.4223.1723.3023.300.60%1,977,215
Nov 10, 202523.4023.4923.1223.1623.16-0.77%2,854,043
Nov 7, 202523.8623.8723.1423.3423.34-3.95%5,884,523
Nov 6, 202523.9524.4223.8024.3024.301.46%3,447,110
Nov 5, 202523.7124.1323.6623.9523.95-2,457,250
Nov 4, 202524.8524.8523.7923.9523.95-3.66%5,290,523
Nov 3, 202524.9124.9924.5624.8624.86-0.16%3,209,039
Oct 31, 202524.9025.3924.8324.9024.90-3,755,596
Oct 30, 202525.3725.3724.8824.9024.90-1.93%3,920,452
Oct 29, 202525.2525.4124.7925.3925.39-5,757,292
Oct 28, 202525.7326.3325.2625.3925.39-1.63%7,514,114
Oct 27, 202526.2826.6625.7625.8125.81-1.79%6,681,494
Oct 24, 202526.3026.7725.9226.2826.28-0.15%4,522,374
Oct 23, 202526.6826.8226.0726.3226.32-1.31%2,962,121
Oct 22, 202526.9027.1426.3226.6726.67-1.40%2,618,660
Oct 21, 202526.7827.4426.2327.0527.052.08%4,378,420
Oct 20, 202526.8227.1326.2126.5026.50-0.08%3,095,639
Oct 17, 202527.9928.0626.5126.5226.52-4.71%5,164,211
Oct 16, 202526.7227.9326.7027.8327.833.15%6,436,426
Oct 15, 202526.4027.1825.8026.9826.981.85%2,975,301
Oct 14, 202527.3427.3726.4826.4926.49-2.25%3,416,954
Oct 13, 202526.4427.4926.2827.1027.10-2.41%3,571,559
Oct 10, 202528.2228.2227.4127.7727.77-1.94%3,976,495