Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.600 | 3.700 | 3.400 | 3.460 | 3.460 | 19,281,859 |
| 2026-07-17 | 3.760 | 3.830 | 3.560 | 3.570 | 3.570 | 17,202,129 |
| 2026-07-16 | 3.720 | 3.820 | 3.670 | 3.750 | 3.750 | 11,494,174 |
| 2026-07-15 | 3.630 | 3.770 | 3.600 | 3.740 | 3.740 | 11,426,500 |
| 2026-07-14 | 3.510 | 3.640 | 3.460 | 3.640 | 3.640 | 13,605,010 |
| 2026-07-13 | 3.640 | 3.660 | 3.490 | 3.510 | 3.510 | 13,826,737 |
| 2026-07-10 | 3.570 | 3.730 | 3.530 | 3.640 | 3.640 | 15,630,600 |
| 2026-07-09 | 3.560 | 3.630 | 3.460 | 3.590 | 3.590 | 15,967,514 |
| 2026-07-08 | 3.630 | 3.670 | 3.510 | 3.590 | 3.590 | 13,967,100 |
| 2026-07-07 | 3.750 | 3.800 | 3.630 | 3.640 | 3.640 | 14,761,300 |
| 2026-07-06 | 3.850 | 3.870 | 3.720 | 3.770 | 3.770 | 20,470,135 |
| 2026-07-03 | 3.870 | 3.950 | 3.790 | 3.840 | 3.840 | 30,744,115 |
| 2026-07-02 | 3.820 | 4.080 | 3.780 | 3.790 | 3.790 | 63,265,676 |
| 2026-07-01 | 3.410 | 3.750 | 3.370 | 3.750 | 3.750 | 26,922,400 |
| 2026-06-30 | 3.450 | 3.490 | 3.340 | 3.410 | 3.410 | 11,142,300 |
| 2026-06-29 | 3.460 | 3.480 | 3.280 | 3.440 | 3.440 | 14,892,830 |
| 2026-06-26 | 3.490 | 3.530 | 3.420 | 3.470 | 3.470 | 10,471,403 |
| 2026-06-25 | 3.570 | 3.590 | 3.440 | 3.520 | 3.520 | 13,206,510 |
| 2026-06-24 | 3.780 | 3.800 | 3.540 | 3.570 | 3.570 | 19,343,850 |
| 2026-06-23 | 3.710 | 3.880 | 3.680 | 3.780 | 3.780 | 19,073,600 |
| 2026-06-22 | 3.670 | 3.750 | 3.550 | 3.750 | 3.750 | 18,060,691 |
| 2026-06-18 | 3.680 | 3.710 | 3.580 | 3.660 | 3.660 | 12,913,630 |
| 2026-06-17 | 3.770 | 3.800 | 3.660 | 3.710 | 3.710 | 14,599,800 |
| 2026-06-16 | 3.880 | 3.880 | 3.650 | 3.780 | 3.780 | 16,684,990 |
| 2026-06-15 | 3.910 | 4.020 | 3.830 | 3.870 | 3.870 | 17,104,699 |
| 2026-06-12 | 3.880 | 3.950 | 3.820 | 3.870 | 3.870 | 11,458,560 |
| 2026-06-11 | 3.850 | 3.870 | 3.760 | 3.850 | 3.850 | 14,287,990 |
| 2026-06-10 | 3.910 | 4.000 | 3.750 | 3.850 | 3.850 | 12,677,500 |
| 2026-06-09 | 3.910 | 3.970 | 3.830 | 3.890 | 3.890 | 10,654,400 |
| 2026-06-08 | 3.910 | 4.000 | 3.850 | 3.900 | 3.900 | 16,090,500 |
| 2026-06-05 | 3.900 | 4.050 | 3.860 | 3.990 | 3.990 | 14,250,300 |
| 2026-06-04 | 3.990 | 4.040 | 3.870 | 3.910 | 3.910 | 8,285,700 |
| 2026-06-03 | 4.020 | 4.090 | 3.960 | 4.010 | 4.010 | 11,838,800 |
| 2026-06-02 | 4.250 | 4.280 | 4.000 | 4.020 | 4.020 | 14,845,100 |
| 2026-06-01 | 4.040 | 4.270 | 3.950 | 4.230 | 4.230 | 19,182,789 |
| 2026-05-29 | 4.160 | 4.190 | 4.000 | 4.010 | 4.010 | 10,931,700 |
| 2026-05-28 | 4.120 | 4.200 | 4.030 | 4.160 | 4.160 | 12,979,800 |
| 2026-05-27 | 4.250 | 4.260 | 4.080 | 4.130 | 4.130 | 13,518,530 |
| 2026-05-26 | 4.400 | 4.420 | 4.190 | 4.270 | 4.270 | 17,172,730 |
| 2026-05-25 | 4.420 | 4.500 | 4.380 | 4.410 | 4.410 | 11,497,540 |
| 2026-05-22 | 4.370 | 4.440 | 4.290 | 4.420 | 4.420 | 13,799,920 |
| 2026-05-21 | 4.540 | 4.620 | 4.330 | 4.350 | 4.350 | 14,238,360 |
| 2026-05-20 | 4.640 | 4.640 | 4.400 | 4.520 | 4.520 | 15,682,500 |
| 2026-05-19 | 4.610 | 4.670 | 4.540 | 4.610 | 4.610 | 12,342,659 |
| 2026-05-18 | 4.680 | 4.700 | 4.500 | 4.570 | 4.570 | 17,333,256 |
| 2026-05-15 | 4.740 | 4.790 | 4.620 | 4.670 | 4.670 | 11,482,870 |
| 2026-05-14 | 4.850 | 4.860 | 4.740 | 4.740 | 4.740 | 12,392,900 |
| 2026-05-13 | 4.900 | 4.910 | 4.810 | 4.820 | 4.820 | 10,503,150 |
| 2026-05-12 | 4.930 | 4.960 | 4.810 | 4.880 | 4.880 | 14,334,190 |
| 2026-05-11 | 4.890 | 4.980 | 4.880 | 4.940 | 4.940 | 16,613,529 |
| 2026-05-08 | 4.860 | 4.910 | 4.830 | 4.900 | 4.900 | 11,491,100 |
| 2026-05-07 | 4.930 | 4.970 | 4.820 | 4.840 | 4.840 | 12,549,540 |
| 2026-05-06 | 4.920 | 5.000 | 4.860 | 4.900 | 4.900 | 12,926,300 |
| 2026-04-30 | 4.880 | 4.980 | 4.810 | 4.890 | 4.890 | 11,446,900 |
| 2026-04-29 | 4.760 | 4.900 | 4.730 | 4.870 | 4.870 | 14,289,260 |
| 2026-04-28 | 4.750 | 4.820 | 4.720 | 4.760 | 4.760 | 14,586,500 |
| 2026-04-27 | 4.700 | 4.800 | 4.610 | 4.770 | 4.770 | 20,718,580 |
| 2026-04-24 | 4.700 | 4.770 | 4.610 | 4.740 | 4.740 | 10,740,100 |
| 2026-04-23 | 4.750 | 4.760 | 4.660 | 4.680 | 4.680 | 10,485,160 |
| 2026-04-22 | 4.720 | 4.780 | 4.670 | 4.750 | 4.750 | 9,347,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.