Hanwei Electronics Group Corporation (SHE:300007)
China
· Delayed Price · Currency is CNY 48.95
+0.67 (1.39%)
At close: Mar 6, 2026
Hanwei Electronics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.01 | 49.44 | 47.89 | 48.95 | 48.95 | 1.39% | 10,228,050 |
| Mar 5, 2026 | 48.01 | 48.90 | 47.81 | 48.28 | 48.28 | 2.44% | 11,734,790 |
| Mar 4, 2026 | 47.31 | 48.22 | 46.91 | 47.13 | 47.13 | -1.15% | 10,431,065 |
| Mar 3, 2026 | 50.79 | 51.39 | 47.61 | 47.68 | 47.68 | -5.99% | 15,020,600 |
| Mar 2, 2026 | 50.81 | 51.93 | 50.45 | 50.72 | 50.72 | -3.24% | 12,347,760 |
| Feb 27, 2026 | 53.29 | 53.48 | 52.02 | 52.42 | 52.42 | -1.98% | 13,810,100 |
| Feb 26, 2026 | 54.00 | 54.00 | 53.13 | 53.48 | 53.48 | -1.07% | 10,725,580 |
| Feb 25, 2026 | 53.78 | 54.66 | 53.70 | 54.06 | 54.06 | -0.62% | 11,318,170 |
| Feb 24, 2026 | 57.10 | 57.50 | 54.10 | 54.40 | 54.40 | -2.14% | 16,841,750 |
| Feb 13, 2026 | 55.01 | 56.23 | 54.89 | 55.59 | 55.59 | 0.43% | 12,892,640 |
| Feb 12, 2026 | 54.45 | 55.70 | 54.45 | 55.35 | 55.35 | 1.73% | 10,991,400 |
| Feb 11, 2026 | 55.02 | 55.60 | 54.41 | 54.41 | 54.41 | -1.70% | 8,046,999 |
| Feb 10, 2026 | 55.20 | 55.99 | 54.85 | 55.35 | 55.35 | 0.14% | 12,563,450 |
| Feb 9, 2026 | 55.05 | 55.76 | 54.50 | 55.27 | 55.27 | 1.41% | 10,930,594 |
| Feb 6, 2026 | 52.80 | 55.55 | 52.33 | 54.50 | 54.50 | 2.56% | 15,643,639 |
| Feb 5, 2026 | 54.67 | 54.82 | 52.90 | 53.14 | 53.14 | -3.68% | 12,630,610 |
| Feb 4, 2026 | 55.30 | 55.74 | 54.60 | 55.17 | 55.17 | -1.02% | 10,278,410 |
| Feb 3, 2026 | 54.56 | 55.94 | 54.20 | 55.74 | 55.74 | 2.28% | 14,077,440 |
| Feb 2, 2026 | 55.80 | 56.34 | 54.50 | 54.50 | 54.50 | -1.48% | 14,938,850 |
| Jan 30, 2026 | 54.38 | 56.48 | 54.06 | 55.32 | 55.32 | 1.69% | 16,880,360 |
| Jan 29, 2026 | 55.22 | 56.35 | 54.32 | 54.40 | 54.40 | -2.63% | 16,049,360 |
| Jan 28, 2026 | 55.71 | 56.44 | 55.08 | 55.87 | 55.87 | -0.87% | 12,368,780 |
| Jan 27, 2026 | 56.54 | 56.77 | 54.00 | 56.36 | 56.36 | -0.91% | 21,984,286 |
| Jan 26, 2026 | 61.90 | 61.90 | 56.84 | 56.88 | 56.88 | -4.27% | 26,933,750 |
| Jan 23, 2026 | 58.89 | 60.35 | 58.56 | 59.42 | 59.42 | 2.52% | 23,905,720 |
| Jan 22, 2026 | 58.74 | 59.72 | 57.66 | 57.96 | 57.96 | -1.33% | 16,476,000 |
| Jan 21, 2026 | 57.08 | 60.12 | 57.01 | 58.74 | 58.74 | 1.84% | 23,012,860 |
| Jan 20, 2026 | 59.70 | 60.00 | 57.04 | 57.68 | 57.68 | -4.34% | 24,478,460 |
| Jan 19, 2026 | 58.18 | 60.78 | 57.37 | 60.30 | 60.30 | 3.20% | 32,731,220 |
| Jan 16, 2026 | 58.19 | 59.00 | 56.58 | 58.43 | 58.43 | 2.56% | 29,735,980 |
| Jan 15, 2026 | 57.03 | 58.20 | 56.40 | 56.97 | 56.97 | -1.84% | 19,999,151 |
| Jan 14, 2026 | 59.30 | 60.47 | 57.01 | 58.04 | 58.04 | -2.31% | 34,254,760 |
| Jan 13, 2026 | 62.12 | 62.77 | 59.05 | 59.41 | 59.41 | -4.33% | 34,660,750 |
| Jan 12, 2026 | 60.00 | 62.51 | 59.81 | 62.10 | 62.10 | 4.76% | 43,286,660 |
| Jan 9, 2026 | 59.01 | 60.85 | 58.51 | 59.28 | 59.28 | -1.76% | 36,840,920 |
| Jan 8, 2026 | 59.79 | 61.87 | 59.18 | 60.34 | 60.34 | 1.19% | 46,551,770 |
| Jan 7, 2026 | 60.09 | 62.30 | 59.03 | 59.63 | 59.63 | -3.84% | 53,360,873 |
| Jan 6, 2026 | 65.36 | 67.88 | 61.80 | 62.01 | 62.01 | -2.32% | 85,947,640 |
| Jan 5, 2026 | 55.00 | 63.74 | 55.00 | 63.48 | 63.48 | 18.43% | 69,124,140 |
| Dec 31, 2025 | 53.77 | 54.85 | 52.60 | 53.60 | 53.60 | -0.78% | 26,764,600 |
| Dec 30, 2025 | 50.21 | 56.24 | 49.85 | 54.02 | 54.02 | 5.88% | 42,728,930 |
| Dec 29, 2025 | 49.66 | 51.81 | 49.55 | 51.02 | 51.02 | 2.26% | 25,866,330 |
| Dec 26, 2025 | 49.29 | 50.48 | 49.02 | 49.89 | 49.89 | 0.16% | 19,488,060 |
| Dec 25, 2025 | 47.55 | 50.50 | 47.34 | 49.81 | 49.81 | 5.62% | 26,801,950 |
| Dec 24, 2025 | 46.08 | 47.29 | 46.05 | 47.16 | 47.16 | 1.73% | 9,442,829 |
| Dec 23, 2025 | 47.50 | 47.50 | 46.05 | 46.36 | 46.36 | -2.65% | 11,467,880 |
| Dec 22, 2025 | 46.50 | 48.15 | 46.28 | 47.62 | 47.62 | 3.91% | 17,344,645 |
| Dec 19, 2025 | 45.41 | 46.60 | 45.41 | 45.83 | 45.83 | 1.19% | 10,133,530 |
| Dec 18, 2025 | 46.00 | 46.86 | 45.17 | 45.29 | 45.29 | -2.39% | 10,499,436 |
| Dec 17, 2025 | 46.50 | 46.88 | 45.07 | 46.40 | 46.40 | 0.15% | 13,019,231 |
| Dec 16, 2025 | 47.44 | 47.57 | 45.55 | 46.33 | 46.33 | -2.38% | 12,641,290 |
| Dec 15, 2025 | 49.01 | 49.03 | 47.40 | 47.46 | 47.46 | -4.41% | 14,763,000 |
| Dec 12, 2025 | 48.98 | 49.65 | 48.25 | 49.65 | 49.65 | 1.31% | 16,101,147 |
| Dec 11, 2025 | 50.36 | 50.59 | 49.01 | 49.01 | 49.01 | -2.68% | 11,992,906 |
| Dec 10, 2025 | 50.61 | 50.93 | 49.85 | 50.36 | 50.36 | -1.27% | 14,186,080 |
| Dec 9, 2025 | 51.59 | 52.30 | 50.61 | 51.01 | 51.01 | -2.15% | 18,194,380 |
| Dec 8, 2025 | 51.00 | 52.50 | 50.22 | 52.13 | 52.13 | 2.32% | 26,559,960 |
| 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 |