Skip to main content
Hwaway Technology Corporation Limited (SHE:001380)
China flag China · Delayed Price · Currency is CNY
19.29
+0.55 (2.93%)
Apr 29, 2026, 4:00 PM EDT

SHE:001380 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7619.3918.6819.2919.292.93%2,233,424
Apr 28, 202619.1119.2618.6018.7418.74-2.60%2,020,749
Apr 27, 202619.0119.2918.7619.2419.240.68%1,551,457
Apr 24, 202619.0219.3018.9119.1119.11-0.36%2,032,945
Apr 23, 202619.4719.5319.1119.1819.18-1.49%1,601,148
Apr 22, 202619.5219.6019.2619.4719.47-0.92%2,007,417
Apr 21, 202619.7119.8019.5119.6519.65-0.86%1,414,591
Apr 20, 202620.0320.1619.7119.8219.82-1.05%2,224,432
Apr 17, 202620.1420.4019.9220.0320.03-0.94%1,963,546
Apr 16, 202620.0420.3520.0320.2220.220.90%1,382,607
Apr 15, 202620.0120.3520.0120.0420.040.20%1,469,649
Apr 14, 202620.1120.1819.7620.0020.000.05%1,563,948
Apr 13, 202620.0120.1019.8519.9919.99-0.55%1,246,902
Apr 10, 202619.9220.2819.8520.1020.102.29%2,175,022
Apr 9, 202620.0520.2419.6419.6519.65-2.72%1,903,868
Apr 8, 202619.5220.2019.5220.2020.204.99%2,810,655
Apr 7, 202619.3019.5219.0019.2419.24-0.21%2,084,251
Apr 3, 202620.3720.4019.1219.2819.28-8.58%4,914,508
Apr 2, 202621.0021.4120.8121.0921.090.05%2,411,055
Apr 1, 202621.0221.1120.8021.0821.081.84%1,276,632
Mar 31, 202620.7521.0520.6420.7020.70-0.24%1,630,352
Mar 30, 202620.4721.0020.4020.7520.750.68%1,416,580
Mar 27, 202620.4020.6520.2120.6120.610.68%797,741
Mar 26, 202620.7020.9320.3520.4720.47-1.25%978,286
Mar 25, 202620.4520.9020.0820.7320.731.82%1,764,442
Mar 24, 202619.9820.3719.7820.3620.363.93%1,813,286
Mar 23, 202620.5220.5419.4819.5919.59-6.49%2,865,063
Mar 20, 202621.7221.8520.9020.9520.95-3.63%2,182,292
Mar 19, 202621.8322.0521.6521.7421.74-1.23%1,153,500
Mar 18, 202621.6922.1921.5622.0122.011.52%1,858,072
Mar 17, 202622.1122.1521.6821.6821.68-1.72%1,116,891
Mar 16, 202622.2022.2021.9022.0622.060.05%1,093,204
Mar 13, 202622.0022.3721.9622.0522.05-0.32%1,138,386
Mar 12, 202622.4922.5622.0722.1222.12-1.60%1,240,878
Mar 11, 202622.5022.7222.3422.4822.48-0.35%1,371,001
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