Hanwei Electronics Group Corporation (SHE:300007)
China
· Delayed Price · Currency is CNY 42.06
+1.06 (2.59%)
Apr 29, 2026, 11:54 AM CST
Hanwei Electronics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.75 | 42.80 | 40.75 | 41.00 | 41.00 | -4.61% | 11,529,159 |
| Apr 27, 2026 | 42.17 | 43.23 | 41.72 | 42.98 | 42.98 | 1.87% | 8,609,277 |
| Apr 24, 2026 | 42.99 | 43.11 | 41.92 | 42.19 | 42.19 | -1.97% | 8,353,917 |
| Apr 23, 2026 | 44.25 | 44.58 | 42.62 | 43.04 | 43.04 | -3.24% | 11,633,781 |
| Apr 22, 2026 | 44.00 | 44.50 | 43.82 | 44.48 | 44.48 | 0.50% | 8,569,206 |
| Apr 21, 2026 | 44.69 | 44.75 | 43.66 | 44.26 | 44.26 | -1.34% | 10,108,680 |
| Apr 20, 2026 | 44.33 | 45.13 | 44.33 | 44.86 | 44.86 | 1.29% | 11,423,084 |
| Apr 17, 2026 | 44.02 | 44.60 | 43.75 | 44.29 | 44.29 | 0.11% | 8,368,898 |
| Apr 16, 2026 | 44.02 | 44.55 | 43.67 | 44.24 | 44.24 | 1.77% | 9,092,716 |
| Apr 15, 2026 | 44.81 | 44.87 | 43.41 | 43.47 | 43.47 | -2.01% | 8,105,130 |
| Apr 14, 2026 | 44.00 | 44.40 | 43.62 | 44.36 | 44.36 | 2.05% | 8,170,049 |
| Apr 13, 2026 | 43.04 | 43.86 | 43.04 | 43.47 | 43.47 | -0.18% | 5,851,792 |
| Apr 10, 2026 | 43.40 | 44.55 | 43.40 | 43.55 | 43.55 | 1.63% | 9,472,323 |
| Apr 9, 2026 | 43.20 | 43.40 | 42.75 | 42.85 | 42.85 | -2.35% | 7,164,821 |
| Apr 8, 2026 | 42.51 | 43.90 | 42.51 | 43.88 | 43.88 | 6.02% | 10,263,530 |
| Apr 7, 2026 | 41.43 | 41.88 | 40.95 | 41.39 | 41.39 | 0.07% | 4,643,902 |
| Apr 3, 2026 | 41.97 | 42.24 | 41.31 | 41.36 | 41.36 | -1.12% | 4,954,395 |
| Apr 2, 2026 | 43.01 | 43.20 | 41.66 | 41.83 | 41.83 | -3.37% | 6,803,536 |
| Apr 1, 2026 | 43.29 | 43.80 | 42.95 | 43.29 | 43.29 | 2.39% | 7,439,900 |
| Mar 31, 2026 | 42.60 | 43.60 | 42.26 | 42.28 | 42.28 | -0.82% | 7,965,495 |
| Mar 30, 2026 | 42.10 | 42.66 | 41.90 | 42.63 | 42.63 | -0.28% | 5,903,538 |
| Mar 27, 2026 | 41.68 | 43.20 | 41.50 | 42.75 | 42.75 | 0.52% | 7,981,284 |
| Mar 26, 2026 | 43.23 | 43.97 | 42.44 | 42.53 | 42.53 | -1.21% | 9,351,499 |
| Mar 25, 2026 | 42.44 | 43.47 | 42.44 | 43.05 | 43.05 | 1.46% | 8,800,740 |
| Mar 24, 2026 | 43.00 | 43.25 | 41.20 | 42.43 | 42.43 | 0.50% | 10,439,268 |
| Mar 23, 2026 | 42.70 | 45.16 | 41.88 | 42.22 | 42.22 | -3.21% | 14,408,770 |
| Mar 20, 2026 | 45.40 | 45.79 | 43.60 | 43.62 | 43.62 | -3.56% | 8,675,180 |
| Mar 19, 2026 | 46.10 | 46.36 | 45.06 | 45.23 | 45.23 | -3.66% | 8,604,734 |
| Mar 18, 2026 | 46.65 | 47.08 | 46.06 | 46.95 | 46.95 | 1.23% | 6,373,152 |
| Mar 17, 2026 | 48.30 | 48.40 | 46.35 | 46.38 | 46.38 | -3.50% | 8,065,120 |
| Mar 16, 2026 | 47.77 | 48.26 | 47.29 | 48.06 | 48.06 | 0.90% | 7,544,848 |
| Mar 13, 2026 | 48.04 | 48.80 | 47.53 | 47.63 | 47.63 | -1.77% | 9,855,199 |
| Mar 12, 2026 | 48.86 | 49.33 | 48.10 | 48.49 | 48.49 | -1.64% | 8,716,735 |
| Mar 11, 2026 | 49.68 | 50.30 | 49.30 | 49.30 | 49.30 | -0.42% | 11,601,080 |
| Mar 10, 2026 | 49.09 | 49.59 | 48.74 | 49.51 | 49.51 | 2.55% | 10,985,578 |
| Mar 9, 2026 | 47.80 | 48.60 | 46.75 | 48.28 | 48.28 | -1.37% | 11,267,515 |
| 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 |