Sichuan Haowu Electromechanical Co., Ltd. (000757.SZ) SHZ
5.26
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.26
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.26 | 5.26 | 5.26 | 5.38 | 5.21 | 10.9M |
| March 12, 2026 | 5.31 | 5.26 | 5.26 | 5.37 | 5.24 | 10.42M |
| March 11, 2026 | 5.36 | 5.33 | 5.33 | 5.36 | 5.28 | 8.91M |
| March 10, 2026 | 5.12 | 5.33 | 5.33 | 5.35 | 5.12 | 5.96M |
| March 09, 2026 | 5.27 | 5.27 | 5.27 | 5.3 | 5.18 | 15.89M |
| March 06, 2026 | 5.12 | 5.28 | 5.28 | 5.3 | 5.09 | 16.96M |
| March 05, 2026 | 5.06 | 5.13 | 5.13 | 5.17 | 5.06 | 15.93M |
| March 04, 2026 | 5.28 | 4.97 | 4.97 | 5.28 | 4.95 | 7.22M |
| March 03, 2026 | 5.17 | 5.05 | 5.05 | 5.24 | 5.04 | 16.36M |
| March 02, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5.08 | 14.05M |
| February 27, 2026 | 5.28 | 5.34 | 5.34 | 5.35 | 5.26 | 9.43M |
| February 26, 2026 | 5.31 | 5.29 | 5.29 | 5.32 | 5.25 | 9.01M |
| February 25, 2026 | 5.31 | 5.29 | 5.29 | 5.33 | 5.27 | 9.26M |
| February 24, 2026 | 5.25 | 5.3 | 5.3 | 5.32 | 5.22 | 11.53M |
| February 13, 2026 | 5.2 | 5.21 | 0 | 5.27 | 5.19 | 7.21M |
| February 12, 2026 | 5.29 | 5.21 | 0 | 5.31 | 5.19 | 9.47M |
| February 11, 2026 | 5.32 | 5.31 | 0 | 5.33 | 5.25 | 7.12M |
| February 10, 2026 | 5.29 | 5.32 | 0 | 5.34 | 5.27 | 8.74M |
| February 09, 2026 | 5.27 | 5.29 | 0 | 5.31 | 5.23 | 9.77M |
| February 06, 2026 | 5.18 | 5.24 | 0 | 5.29 | 5.15 | 13.49M |
| February 05, 2026 | 5.22 | 5.18 | 0 | 5.28 | 5.17 | 12.31M |
| February 04, 2026 | 5.18 | 5.22 | 0 | 5.28 | 5.14 | 9.86M |
| February 03, 2026 | 5.12 | 5.18 | 0 | 5.19 | 5.09 | 10.16M |
| February 02, 2026 | 5.19 | 5.09 | 0 | 5.22 | 5.08 | 14.7M |
| January 30, 2026 | 5.1 | 5.2 | 0 | 5.21 | 5.08 | 13.15M |
| January 29, 2026 | 5.12 | 5.13 | 0 | 5.2 | 5.08 | 8.64M |
| January 28, 2026 | 5.2 | 5.14 | 0 | 5.24 | 5.13 | 9M |
| January 27, 2026 | 5.19 | 5.22 | 0 | 5.23 | 5.06 | 13.73M |
| January 26, 2026 | 5.26 | 5.2 | 0 | 5.28 | 5.16 | 14.38M |
| January 23, 2026 | 5.32 | 5.27 | 0 | 5.34 | 5.23 | 12.57M |
| January 22, 2026 | 5.26 | 5.32 | 0 | 5.36 | 5.25 | 16.02M |
| January 21, 2026 | 5.17 | 5.26 | 0 | 5.27 | 5.13 | 11.95M |
| January 20, 2026 | 5.26 | 5.23 | 0 | 5.27 | 5.14 | 17.22M |
| January 19, 2026 | 5.15 | 5.26 | 0 | 5.3 | 5.09 | 22.92M |
| January 16, 2026 | 5.06 | 5.05 | 0 | 5.07 | 4.96 | 14.28M |
| January 15, 2026 | 4.93 | 4.98 | 0 | 5 | 4.9 | 9.35M |
| January 14, 2026 | 4.98 | 4.94 | 0 | 5 | 4.88 | 13.47M |
| January 13, 2026 | 4.97 | 4.95 | 0 | 5.03 | 4.93 | 11.44M |
| January 12, 2026 | 4.92 | 4.97 | 0 | 4.98 | 4.9 | 10.15M |
| January 09, 2026 | 4.92 | 4.91 | 0 | 4.93 | 4.86 | 10.06M |
| January 08, 2026 | 4.83 | 4.92 | 0 | 4.94 | 4.82 | 10.73M |
| January 07, 2026 | 4.9 | 4.83 | 0 | 4.91 | 4.81 | 10.81M |
| January 06, 2026 | 4.87 | 4.9 | 0 | 4.92 | 4.84 | 8.62M |
| January 05, 2026 | 4.87 | 4.85 | 0 | 4.91 | 4.84 | 9.31M |
| December 31, 2025 | 4.93 | 4.87 | 0 | 4.93 | 4.84 | 6.71M |
| December 30, 2025 | 4.9 | 4.91 | 0 | 5 | 4.84 | 7.7M |
| December 29, 2025 | 4.94 | 4.93 | 0 | 4.95 | 4.86 | 9.13M |
| December 26, 2025 | 5 | 4.94 | 0 | 5.09 | 4.93 | 14.31M |
| December 25, 2025 | 4.96 | 5 | 0 | 5.02 | 4.95 | 6.87M |
| December 24, 2025 | 4.97 | 4.98 | 0 | 5 | 4.93 | 5.31M |
| December 23, 2025 | 5.07 | 4.98 | 0 | 5.07 | 4.93 | 10.86M |
| December 22, 2025 | 5.08 | 5.06 | 0 | 5.14 | 5.04 | 8.43M |
| December 19, 2025 | 4.93 | 5.07 | 0 | 5.07 | 4.9 | 13.31M |
| December 18, 2025 | 4.83 | 4.93 | 0 | 4.98 | 4.82 | 10.1M |
| December 17, 2025 | 4.79 | 4.86 | 0 | 4.87 | 4.72 | 10.7M |
| December 16, 2025 | 4.91 | 4.81 | 0 | 4.93 | 4.79 | 9.27M |
| December 15, 2025 | 4.82 | 4.91 | 0 | 4.93 | 4.79 | 9.43M |
| December 12, 2025 | 5 | 4.89 | 0 | 5.06 | 4.87 | 15.97M |
| December 11, 2025 | 5.06 | 4.96 | 0 | 5.14 | 4.94 | 21.7M |
| December 10, 2025 | 5.03 | 5.14 | 0 | 5.51 | 4.98 | 30.41M |