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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	54.87	54.3	54.3	55.72	53.85	22.58M
October 17, 2025	54.56	52.51	52.51	55.24	52.35	13.96M
October 16, 2025	55.26	54.62	54.62	55.58	54.39	14.69M
October 15, 2025	53.51	55.9	55.9	56.28	52.62	27.72M
October 14, 2025	58	53.32	53.32	58.15	52.92	25.35M
October 13, 2025	54.99	57.03	57.03	57.69	54.33	25.26M
October 10, 2025	63	59.31	59.31	63.96	59	30.46M
October 09, 2025	63.4	62.16	62.16	63.4	61.1	24.1M
September 30, 2025	64.37	63.57	63.57	64.85	63.46	21.36M
September 29, 2025	62.29	64.87	64.87	65.3	62.28	28.93M
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

Hanwei Electronics Group Corporation (300007.SZ) SHZ