Hanwei Electronics Group Corporation Class A 300007
SZSE · China · Electronic Technology
CNY 30.11-0.35 (-1.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.11 | -1.15% | CNY 30.63 | CNY 31.00 | CNY 30.04 | 4.81M |
| 2026-09-29 | CNY 30.46 | +0.69% | CNY 30.11 | CNY 30.73 | CNY 29.93 | 5.32M |
| 2026-09-28 | CNY 30.25 | -3.54% | CNY 31.28 | CNY 31.52 | CNY 30.09 | 7.00M |
| 2026-09-24 | CNY 31.36 | -1.32% | CNY 31.75 | CNY 32.38 | CNY 31.36 | 7.16M |
| 2026-09-23 | CNY 31.78 | -2.63% | CNY 32.59 | CNY 32.59 | CNY 31.33 | 11.27M |
| 2026-09-22 | CNY 32.64 | +4.05% | CNY 31.37 | CNY 32.99 | CNY 31.37 | 16.83M |
| 2026-09-21 | CNY 31.37 | +3.43% | CNY 30.90 | CNY 31.83 | CNY 30.58 | 12.65M |
| 2026-09-18 | CNY 30.33 | +1.78% | CNY 30.09 | CNY 30.68 | CNY 30.00 | 8.64M |
| 2026-09-17 | CNY 29.80 | +0.10% | CNY 29.50 | CNY 30.08 | CNY 29.31 | 8.02M |
| 2026-09-16 | CNY 29.77 | +0.47% | CNY 29.44 | CNY 29.97 | CNY 28.97 | 7.98M |
| 2026-09-15 | CNY 29.63 | +1.89% | CNY 28.82 | CNY 30.30 | CNY 28.82 | 11.08M |
| 2026-09-14 | CNY 29.08 | +1.54% | CNY 30.03 | CNY 30.48 | CNY 29.02 | 11.14M |
| 2026-09-11 | CNY 28.64 | -3.31% | CNY 29.58 | CNY 29.58 | CNY 28.21 | 7.69M |
| 2026-09-10 | CNY 29.62 | -1.43% | CNY 29.70 | CNY 29.94 | CNY 29.43 | 4.85M |
| 2026-09-09 | CNY 30.05 | -1.93% | CNY 30.63 | CNY 30.85 | CNY 29.88 | 6.27M |
| 2026-09-08 | CNY 30.64 | -1.23% | CNY 31.00 | CNY 31.15 | CNY 30.54 | 4.79M |
| 2026-09-07 | CNY 31.02 | +1.57% | CNY 30.76 | CNY 31.63 | CNY 30.54 | 7.43M |
| 2026-09-04 | CNY 30.54 | -2.77% | CNY 31.66 | CNY 31.90 | CNY 30.40 | 7.44M |
| 2026-09-03 | CNY 31.41 | +0.93% | CNY 31.35 | CNY 31.90 | CNY 31.15 | 5.61M |
| 2026-09-02 | CNY 31.12 | -1.98% | CNY 31.40 | CNY 31.60 | CNY 31.10 | 5.46M |
| 2026-09-01 | CNY 31.75 | -0.13% | CNY 31.86 | CNY 32.28 | CNY 31.50 | 7.01M |
| 2026-08-31 | CNY 31.79 | +1.96% | CNY 30.86 | CNY 31.84 | CNY 30.78 | 6.10M |
| 2026-08-28 | CNY 31.18 | -1.30% | CNY 31.50 | CNY 32.02 | CNY 31.13 | 5.99M |
| 2026-08-27 | CNY 31.59 | +2.20% | CNY 30.93 | CNY 31.66 | CNY 30.80 | 5.95M |
| 2026-08-26 | CNY 30.91 | -1.02% | CNY 31.12 | CNY 31.58 | CNY 30.70 | 4.99M |
| 2026-08-25 | CNY 31.23 | +1.83% | CNY 30.37 | CNY 31.47 | CNY 30.05 | 6.26M |
| 2026-08-24 | CNY 30.67 | -2.20% | CNY 31.36 | CNY 31.58 | CNY 30.17 | 6.62M |
| 2026-08-21 | CNY 31.36 | +0.32% | CNY 31.25 | CNY 31.48 | CNY 30.69 | 6.73M |
| 2026-08-20 | CNY 31.26 | -1.14% | CNY 32.25 | CNY 32.30 | CNY 31.03 | 9.65M |
| 2026-08-19 | CNY 31.62 | -10.95% | CNY 35.30 | CNY 35.49 | CNY 31.61 | 16.41M |
| 2026-08-18 | CNY 35.51 | +0.48% | CNY 35.66 | CNY 35.90 | CNY 34.83 | 13.30M |
| 2026-08-17 | CNY 35.34 | +2.85% | CNY 34.56 | CNY 35.40 | CNY 34.07 | 8.51M |
| 2026-08-14 | CNY 34.36 | -0.58% | CNY 34.62 | CNY 34.80 | CNY 33.95 | 6.48M |
| 2026-08-13 | CNY 34.56 | -2.37% | CNY 35.40 | CNY 35.71 | CNY 34.46 | 9.45M |
| 2026-08-12 | CNY 35.40 | +0.74% | CNY 35.10 | CNY 35.56 | CNY 34.70 | 10.03M |
| 2026-08-11 | CNY 35.14 | +1.15% | CNY 34.54 | CNY 35.65 | CNY 34.11 | 13.59M |
| 2026-08-10 | CNY 34.74 | -1.47% | CNY 35.60 | CNY 35.78 | CNY 34.18 | 8.80M |
| 2026-08-07 | CNY 35.26 | +1.76% | CNY 34.95 | CNY 35.28 | CNY 33.68 | 12.79M |
| 2026-08-06 | CNY 34.65 | -1.37% | CNY 34.75 | CNY 35.78 | CNY 34.23 | 11.73M |
| 2026-08-05 | CNY 35.13 | +0.29% | CNY 35.03 | CNY 35.58 | CNY 34.70 | 13.13M |
| 2026-08-04 | CNY 35.03 | +4.16% | CNY 33.63 | CNY 35.49 | CNY 33.08 | 14.48M |
| 2026-08-03 | CNY 33.63 | +2.22% | CNY 33.03 | CNY 34.15 | CNY 32.78 | 11.21M |
| 2026-07-31 | CNY 32.90 | +3.23% | CNY 33.02 | CNY 34.16 | CNY 32.82 | 17.59M |
| 2026-07-30 | CNY 31.87 | -0.16% | CNY 31.66 | CNY 32.94 | CNY 31.33 | 10.58M |
| 2026-07-29 | CNY 31.92 | -1.48% | CNY 32.44 | CNY 32.65 | CNY 30.87 | 11.16M |
| 2026-07-28 | CNY 32.40 | -0.25% | CNY 32.16 | CNY 33.50 | CNY 31.62 | 13.23M |
| 2026-07-27 | CNY 32.48 | +9.73% | CNY 29.61 | CNY 32.66 | CNY 29.59 | 16.50M |
| 2026-07-24 | CNY 29.60 | -4.27% | CNY 30.32 | CNY 30.62 | CNY 29.59 | 7.43M |
| 2026-07-23 | CNY 30.92 | +0.39% | CNY 30.50 | CNY 30.99 | CNY 30.21 | 7.53M |
| 2026-07-22 | CNY 30.80 | -3.42% | CNY 31.82 | CNY 31.82 | CNY 30.59 | 9.56M |
| 2026-07-21 | CNY 31.89 | +3.54% | CNY 31.00 | CNY 32.08 | CNY 29.45 | 12.91M |
| 2026-07-20 | CNY 30.80 | -5.84% | CNY 32.89 | CNY 33.13 | CNY 29.92 | 13.33M |
| 2026-07-17 | CNY 32.71 | -8.38% | CNY 35.43 | CNY 35.60 | CNY 32.63 | 13.99M |
| 2026-07-16 | CNY 35.70 | +0.59% | CNY 34.90 | CNY 36.20 | CNY 34.53 | 10.39M |
| 2026-07-15 | CNY 35.49 | +0.20% | CNY 35.45 | CNY 36.33 | CNY 34.43 | 9.75M |
| 2026-07-14 | CNY 35.42 | +0.34% | CNY 35.45 | CNY 35.99 | CNY 34.24 | 9.91M |
| 2026-07-13 | CNY 35.30 | -7.86% | CNY 37.90 | CNY 38.25 | CNY 35.17 | 12.98M |
| 2026-07-10 | CNY 38.31 | +3.09% | CNY 37.55 | CNY 40.65 | CNY 37.30 | 17.81M |
| 2026-07-09 | CNY 37.16 | +1.01% | CNY 36.84 | CNY 37.47 | CNY 35.82 | 10.95M |
| 2026-07-08 | CNY 36.79 | -6.29% | CNY 38.92 | CNY 39.22 | CNY 36.77 | 14.52M |
| 2026-07-07 | CNY 39.26 | -2.70% | CNY 40.50 | CNY 41.77 | CNY 38.80 | 16.34M |
| 2026-07-06 | CNY 40.35 | -6.75% | CNY 42.71 | CNY 43.29 | CNY 40.30 | 25.50M |
| 2026-07-03 | CNY 43.27 | +9.38% | CNY 40.28 | CNY 44.49 | CNY 39.88 | 37.25M |
| 2026-07-02 | CNY 39.56 | -1.08% | CNY 40.00 | CNY 41.73 | CNY 39.37 | 23.81M |
| 2026-07-01 | CNY 39.99 | +4.69% | CNY 38.38 | CNY 40.50 | CNY 38.00 | 23.85M |
| 2026-06-30 | CNY 38.20 | +11.18% | CNY 34.65 | CNY 38.38 | CNY 34.58 | 21.08M |
| 2026-06-29 | CNY 34.36 | -1.24% | CNY 34.41 | CNY 34.89 | CNY 33.16 | 14.02M |
| 2026-06-26 | CNY 34.79 | -3.63% | CNY 36.04 | CNY 36.40 | CNY 34.75 | 11.66M |
| 2026-06-25 | CNY 36.10 | -2.80% | CNY 37.01 | CNY 37.58 | CNY 35.80 | 14.30M |
| 2026-06-24 | CNY 37.14 | -1.67% | CNY 38.17 | CNY 38.54 | CNY 37.00 | 11.74M |
| 2026-06-23 | CNY 37.77 | -1.92% | CNY 38.23 | CNY 39.23 | CNY 37.58 | 12.81M |
| 2026-06-22 | CNY 38.51 | -3.56% | CNY 39.72 | CNY 39.92 | CNY 36.92 | 18.52M |
| 2026-06-18 | CNY 39.93 | +2.25% | CNY 38.72 | CNY 40.16 | CNY 38.26 | 13.94M |
| 2026-06-17 | CNY 39.05 | -2.84% | CNY 39.81 | CNY 40.00 | CNY 38.76 | 13.07M |
| 2026-06-16 | CNY 40.19 | +0.07% | CNY 40.04 | CNY 40.60 | CNY 39.38 | 12.62M |
| 2026-06-15 | CNY 40.16 | +2.42% | CNY 39.26 | CNY 40.26 | CNY 39.25 | 10.77M |
| 2026-06-12 | CNY 39.21 | -1.18% | CNY 40.34 | CNY 41.27 | CNY 39.13 | 13.84M |
| 2026-06-11 | CNY 39.68 | -5.90% | CNY 41.50 | CNY 41.96 | CNY 39.56 | 15.98M |
| 2026-06-10 | CNY 42.17 | -6.74% | CNY 44.50 | CNY 45.16 | CNY 41.85 | 18.11M |
| 2026-06-09 | CNY 45.22 | +4.29% | CNY 43.56 | CNY 45.49 | CNY 42.20 | 24.24M |
| 2026-06-08 | CNY 43.36 | +1.26% | CNY 41.80 | CNY 44.32 | CNY 41.30 | 23.11M |
| 2026-06-05 | CNY 42.82 | +3.36% | CNY 41.14 | CNY 44.43 | CNY 38.62 | 27.44M |
| 2026-06-04 | CNY 41.43 | +0.41% | CNY 40.80 | CNY 42.97 | CNY 40.60 | 14.13M |
| 2026-06-03 | CNY 41.26 | -1.06% | CNY 41.10 | CNY 42.47 | CNY 40.82 | 12.78M |
| 2026-06-02 | CNY 41.70 | +0.26% | CNY 42.50 | CNY 43.26 | CNY 41.60 | 13.18M |
| 2026-06-01 | CNY 41.59 | -1.05% | CNY 41.76 | CNY 42.88 | CNY 41.54 | 12.73M |
| 2026-05-29 | CNY 42.03 | -8.65% | CNY 45.88 | CNY 46.44 | CNY 41.70 | 22.05M |
| 2026-05-28 | CNY 46.01 | -3.18% | CNY 47.18 | CNY 47.18 | CNY 44.72 | 19.88M |
| 2026-05-27 | CNY 47.52 | -6.79% | CNY 50.00 | CNY 50.11 | CNY 47.00 | 26.24M |
| 2026-05-26 | CNY 50.98 | +2.06% | CNY 49.80 | CNY 52.50 | CNY 49.55 | 28.02M |