Hanwei Electronics Group Corporation - 300007.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.38	61.32	61.32	65	61.18	29.17M
September 25, 2025	67.21	65.24	65.24	67.33	64.4	37.02M
September 24, 2025	63.97	67.21	67.21	67.5	62.41	48.02M
September 23, 2025	67.87	64.7	64.7	67.87	61.91	49.8M
September 22, 2025	64.13	63.29	63.29	64.49	62.41	35.07M
September 19, 2025	67.87	62.9	62.9	68.14	62.83	61.54M
September 18, 2025	71	69.79	69.79	72.86	67.9	79.69M
September 17, 2025	70.12	68.75	68.75	73	67.51	86.61M
September 16, 2025	55.19	64.92	64.92	64.92	55.19	72.38M
September 15, 2025	52.69	54.1	54.1	55.48	52.37	41.99M
September 12, 2025	53.82	52.7	52.7	55.14	52.58	35.57M
September 11, 2025	52.69	53.52	53.52	53.58	51.06	37.6M
September 10, 2025	52.88	51.83	51.83	55.81	51.8	42.1M
September 09, 2025	53.28	53.4	53.4	54.93	52	44.47M
September 08, 2025	53.56	53.97	53.97	56.5	53.29	60.54M
September 05, 2025	49.06	53.5	53.5	54.23	47.74	64.57M
September 04, 2025	51.01	49.55	49.55	52.97	47.74	63.37M
September 03, 2025	52	50.6	50.6	53.16	49.94	58.06M
September 02, 2025	47.42	51.95	51.95	55.58	46.15	86.93M
September 01, 2025	45.85	46.59	46.59	47.5	45.8	30.11M
August 29, 2025	45.59	45.1	45.1	46.5	44.67	31M
August 28, 2025	44.27	43.8	43.8	44.65	42.24	31M
August 27, 2025	47.23	44.26	44.26	47.63	44.2	35.57M
August 26, 2025	48.17	47.17	47.17	48.17	46.99	26.5M
August 25, 2025	47.18	48.65	48.65	49.46	47.17	34.9M
August 22, 2025	46.5	47.3	47.3	47.6	46.36	19.23M
August 21, 2025	47.81	46.61	46.61	48.75	46.58	22.98M
August 20, 2025	48.03	48	48	48.96	47.36	27.38M
August 19, 2025	46.73	48.6	48.6	49.29	45.88	47.08M
August 18, 2025	47.22	46.93	46.93	47.51	46.39	34.12M
August 15, 2025	45.68	46.88	46.88	47.15	45.68	27.43M
August 14, 2025	47.2	45.68	45.68	47.2	45.17	33.36M
August 13, 2025	46.92	47.45	47.45	47.73	45.71	35.39M
August 12, 2025	47.14	47.25	47.25	47.89	46.51	26.91M
August 11, 2025	48.43	47.15	47.15	48.6	46.78	30.92M
August 08, 2025	50.6	47.56	47.56	51.88	46.88	49.22M
August 07, 2025	47.25	50.25	50.25	50.86	45.9	51.11M
August 06, 2025	47	47.59	47.59	49.5	46.46	48.28M
August 05, 2025	46.72	47.99	47.99	48	46.02	44.94M
August 04, 2025	43.3	46.89	46.89	47.28	43	49.07M
August 01, 2025	43.22	43.35	43.35	44.68	41.8	30.68M
July 31, 2025	42.99	43.27	43.27	44.44	42.64	33.56M
July 30, 2025	42.39	43.64	43.64	44.68	41.15	45.44M
July 29, 2025	41.45	42.33	42.33	42.34	41.17	18.86M
July 28, 2025	42.57	41.75	41.75	42.97	41.65	18.21M
July 25, 2025	41.69	42.14	42.14	42.33	41.45	16.21M
July 24, 2025	42.4	41.88	41.88	42.77	41.45	16.79M
July 23, 2025	42.06	41.77	41.77	42.49	41.64	18.22M
July 22, 2025	43.31	42.04	42.04	43.45	42	33.25M
July 21, 2025	43.62	43.87	43.87	45.64	43.17	41.82M
July 18, 2025	43.8	42.91	42.91	43.99	42.84	26.86M
July 17, 2025	43.63	43.72	43.72	44.53	43.37	39.67M
July 16, 2025	41.7	44.38	44.38	45.69	41.01	59.43M
July 15, 2025	40.3	41.7	41.7	41.99	39.76	49.35M
July 14, 2025	39.2	40.35	40.35	41.77	38.81	44.83M
July 11, 2025	37.83	38.93	38.93	39.4	37.32	24.46M
July 10, 2025	38.36	37.9	37.9	38.64	37.6	17.94M
July 09, 2025	39.15	38.9	38.9	40.75	38.42	32.27M
July 08, 2025	37.8	38.61	38.61	39.05	37.6	24.47M
July 07, 2025	37.74	37.57	37.57	38.36	36.92	16.31M

Hanwei Electronics Group Corporation (300007.SZ) SHZ