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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	38.89	37.88	37.88	39	37.8	18.22M
July 03, 2025	38.21	38.36	38.36	39.12	38	16.17M
July 02, 2025	39.51	38.42	38.42	39.81	38.13	26.06M
July 01, 2025	40.6	40	40	42.22	39.61	37.82M
June 30, 2025	40.17	40.6	40.6	40.99	39.67	35.17M
June 27, 2025	39.6	39.58	39.58	40.19	39.11	23.32M
June 26, 2025	40.23	39.48	39.48	40.8	39.44	33.54M
June 25, 2025	39.79	40.3	40.3	40.38	39.01	45.8M
June 24, 2025	35.38	39.7	39.7	41.6	35.35	70.27M
June 23, 2025	34	34.98	34.98	35.14	33.66	18.23M
June 20, 2025	37.01	35.02	35.02	37.01	34.71	36.64M
June 19, 2025	35.2	37.49	37.49	38.2	35.08	56.06M
June 18, 2025	35.51	35.59	35.59	36.09	34.79	23.19M
June 17, 2025	34.12	35.89	35.89	36.89	34.12	42.22M
June 16, 2025	33.9	34.38	34.38	34.67	33.9	10.81M
June 13, 2025	35.1	34.17	34.17	35.36	34.12	16.36M
June 12, 2025	35.66	35.45	35.45	36.03	35.36	11.71M
June 11, 2025	35.9	35.88	35.88	36.47	35.62	12.71M
June 10, 2025	36.27	35.79	35.79	36.45	34.75	23.15M
June 09, 2025	36.39	36.17	36.17	37.5	36.03	20.16M
June 06, 2025	37.17	36.34	36.34	37.17	36.23	16.62M
June 05, 2025	36.5	37.17	37.17	37.49	35.75	28.2M
June 04, 2025	36.1	36.5	36.5	36.8	35.75	18.53M
June 03, 2025	34.51	36.3	36.3	37.37	34.51	26.9M
May 30, 2025	36.2	34.88	34.88	36.2	34.73	17.97M
May 29, 2025	35.82	36.22	36.22	36.75	35.82	16.6M
May 28, 2025	37.16	35.9	35.9	37.3	35.79	17.54M
May 27, 2025	37.68	36.82	36.78	37.77	36.51	15.95M
May 26, 2025	37.48	37.9	37.86	38.1	37.13	14.78M

Hanwei Electronics Group Corporation (300007.SZ) SHZ