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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59.3	58.04	58.04	60.47	57.01	34.25M
January 13, 2026	62.12	59.41	59.41	62.77	59.05	34.66M
January 12, 2026	60	62.1	62.1	62.51	59.81	43.29M
January 09, 2026	59.01	59.28	59.28	60.85	58.51	36.84M
January 08, 2026	59.79	60.34	60.34	61.87	59.18	46.55M
January 07, 2026	60.09	59.63	59.63	62.3	59.03	53.36M
January 06, 2026	65.36	62.01	62.01	67.88	61.8	85.95M
January 05, 2026	55	63.48	63.48	63.74	55	69.13M
December 31, 2025	53.77	53.6	53.6	54.85	52.6	26.76M
December 30, 2025	50.21	54.02	54.02	56.24	49.85	43.17M
December 29, 2025	49.66	51.02	51.02	51.81	49.55	26.06M
December 26, 2025	49.29	49.89	49.89	50.48	49.02	19.49M
December 25, 2025	47.55	49.81	49.81	50.5	47.34	27.05M
December 24, 2025	46.08	47.16	47.16	47.29	46.05	9.44M
December 23, 2025	47.5	46.36	46.36	47.5	46.05	11.47M
December 22, 2025	46.5	47.62	47.62	48.15	46.28	17.34M
December 19, 2025	45.41	45.83	45.83	46.6	45.41	10.13M
December 18, 2025	46	45.29	45.29	46.86	45.17	10.62M
December 17, 2025	46.5	46.4	46.4	46.88	45.07	13.02M
December 16, 2025	47.44	46.33	46.33	47.57	45.55	12.64M
December 15, 2025	49.01	47.46	47.46	49.03	47.4	14.76M
December 12, 2025	48.98	49.65	49.65	49.65	48.25	16.1M
December 11, 2025	50.36	49.01	49.01	50.59	49.01	11.99M
December 10, 2025	50.61	50.36	50.36	50.93	49.85	14.19M
December 09, 2025	51.59	51.01	51.01	52.3	50.61	18.2M
December 08, 2025	51	52.13	52.13	52.5	50.22	26.56M
December 05, 2025	48.78	50.95	50.95	51.29	48.1	28.45M
December 04, 2025	47.9	49.38	49.38	50.35	47.9	30.85M
December 03, 2025	48.29	47.41	47.41	48.62	47.22	10.03M
December 02, 2025	49.4	48.15	48.15	49.44	47.94	13.18M
December 01, 2025	48.75	49.7	49.7	49.71	48.65	14.23M
November 28, 2025	47.9	48.92	48.92	49.4	47.51	14.68M
November 27, 2025	48.5	48.28	48.28	49.44	48.1	14.49M
November 26, 2025	47.3	48.41	48.41	49.36	46.9	18.23M
November 25, 2025	47.46	47.77	47.77	48.65	47.46	14.02M
November 24, 2025	46.43	47.18	47.18	47.52	45.87	12.12M
November 21, 2025	46	46.7	46.7	47.79	45.51	21.1M
November 20, 2025	47.78	46.63	46.63	47.97	46.58	8.71M
November 19, 2025	48.01	47.35	47.35	48.37	47.02	10.84M
November 18, 2025	48.05	48.09	48.09	48.78	47.58	9.32M
November 17, 2025	48.12	48.4	48.4	49.21	48.02	9.1M
November 14, 2025	49.04	48.3	48.3	49.28	48.21	9.77M
November 13, 2025	49.13	49.85	49.85	50.17	48.69	10.85M
November 12, 2025	50	49.1	49.1	50.82	48.71	14.1M
November 11, 2025	56.03	50.46	50.46	56.03	49.79	14.23M
November 10, 2025	53	50.42	50.42	53.22	49.72	26.8M
November 07, 2025	56.03	53.17	53.17	56.9	53.17	19.74M
November 06, 2025	54.02	55.03	55.03	56.3	52.41	27.11M
November 05, 2025	51	52.21	52.21	52.6	50.78	14.56M
November 04, 2025	56.02	52.88	52.88	56.2	52.68	23.71M
November 03, 2025	56.28	56.68	56.68	57.95	55.6	19.99M
October 31, 2025	54.97	56.28	56.28	57.78	54.75	22.13M
October 30, 2025	56.03	55.02	55.02	56.87	54.08	25.78M
October 29, 2025	55.58	57.54	57.54	58.2	55.58	24.45M
October 28, 2025	55.88	56.04	56.04	57.29	55.41	22.56M
October 27, 2025	56.29	56.37	56.37	57.3	55.06	23.52M
October 24, 2025	54.49	55.78	55.78	56.1	53.93	20.54M
October 23, 2025	54.01	53.75	53.75	54.29	52.78	11.42M
October 22, 2025	54.8	54.51	54.51	55.74	54.31	16.17M
October 21, 2025	54.97	55.31	55.31	55.48	54.02	20.76M

Hanwei Electronics Group Corporation (300007.SZ) SHZ