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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	55.01	55.59	55.59	56.23	54.89	13.11M
February 12, 2026	54.45	55.35	55.35	55.7	54.45	10.99M
February 11, 2026	55.02	54.41	54.41	55.6	54.41	8.05M
February 10, 2026	55.2	55.35	55.35	55.99	54.85	12.56M
February 09, 2026	55.05	55.27	55.27	55.76	54.5	10.93M
February 06, 2026	52.8	54.5	54.5	55.55	52.33	15.93M
February 05, 2026	54.67	53.14	53.14	54.82	52.9	12.71M
February 04, 2026	55.3	55.17	55.17	55.74	54.6	10.28M
February 03, 2026	54.56	55.74	55.74	55.94	54.2	14.08M
February 02, 2026	55.8	54.5	54.5	56.34	54.5	14.94M
January 30, 2026	54.38	55.32	55.32	56.48	54.06	16.88M
January 29, 2026	55.22	54.4	54.4	56.35	54.32	16.05M
January 28, 2026	55.71	55.87	55.87	56.44	55.08	12.37M
January 27, 2026	56.54	56.36	56.36	56.77	54	21.98M
January 26, 2026	61.9	56.88	56.88	61.9	56.84	26.93M
January 23, 2026	58.89	59.42	59.42	60.35	58.56	23.91M
January 22, 2026	58.74	57.96	57.96	59.72	57.66	16.48M
January 21, 2026	57.08	58.74	58.74	60.12	57.01	23.02M
January 20, 2026	59.7	57.68	57.68	60	57.04	24.48M
January 19, 2026	58.18	60.3	60.3	60.78	57.37	32.74M
January 16, 2026	58.19	58.43	58.43	59	56.58	29.74M
January 15, 2026	57.03	56.97	56.97	58.2	56.4	20.22M
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

Hanwei Electronics Group Corporation (300007.SZ) SHZ