Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.730 | 4.760 | 4.690 | 4.730 | 4.730 | 7,783,272 |
| 2026-04-20 | 4.700 | 4.740 | 4.660 | 4.730 | 4.730 | 6,991,272 |
| 2026-04-17 | 4.760 | 4.770 | 4.640 | 4.700 | 4.700 | 7,917,000 |
| 2026-04-16 | 4.660 | 4.780 | 4.590 | 4.770 | 4.770 | 9,056,690 |
| 2026-04-15 | 4.680 | 4.780 | 4.590 | 4.620 | 4.620 | 10,828,890 |
| 2026-04-14 | 4.800 | 4.830 | 4.630 | 4.690 | 4.690 | 13,421,450 |
| 2026-04-13 | 4.790 | 4.800 | 4.710 | 4.780 | 4.780 | 8,436,000 |
| 2026-04-10 | 4.770 | 4.850 | 4.740 | 4.780 | 4.780 | 12,568,300 |
| 2026-04-09 | 4.840 | 4.860 | 4.720 | 4.730 | 4.730 | 9,171,200 |
| 2026-04-08 | 4.790 | 4.870 | 4.750 | 4.870 | 4.870 | 13,079,750 |
| 2026-04-07 | 4.550 | 4.700 | 4.500 | 4.670 | 4.670 | 15,214,600 |
| 2026-04-03 | 4.740 | 4.780 | 4.510 | 4.550 | 4.550 | 12,779,810 |
| 2026-04-02 | 4.810 | 4.810 | 4.650 | 4.700 | 4.700 | 11,082,750 |
| 2026-04-01 | 4.880 | 4.900 | 4.730 | 4.780 | 4.780 | 9,000,100 |
| 2026-03-31 | 4.850 | 4.920 | 4.760 | 4.790 | 4.790 | 9,371,200 |
| 2026-03-30 | 4.810 | 4.860 | 4.700 | 4.840 | 4.840 | 10,575,300 |
| 2026-03-27 | 4.680 | 4.810 | 4.660 | 4.810 | 4.810 | 8,583,400 |
| 2026-03-26 | 4.820 | 4.870 | 4.670 | 4.710 | 4.710 | 10,517,300 |
| 2026-03-25 | 4.710 | 4.850 | 4.670 | 4.820 | 4.820 | 13,674,500 |
| 2026-03-24 | 4.570 | 4.720 | 4.490 | 4.710 | 4.710 | 19,435,699 |
| 2026-03-23 | 4.800 | 4.800 | 4.430 | 4.480 | 4.480 | 16,774,400 |
| 2026-03-20 | 5.100 | 5.130 | 4.840 | 4.850 | 4.850 | 13,281,740 |
| 2026-03-19 | 5.220 | 5.250 | 5.060 | 5.070 | 5.070 | 16,899,500 |
| 2026-03-18 | 5.180 | 5.230 | 5.140 | 5.230 | 5.230 | 9,767,700 |
| 2026-03-17 | 5.280 | 5.310 | 5.170 | 5.180 | 5.180 | 10,144,550 |
| 2026-03-16 | 5.260 | 5.330 | 5.220 | 5.260 | 5.260 | 9,041,100 |
| 2026-03-13 | 5.260 | 5.380 | 5.210 | 5.260 | 5.260 | 10,802,200 |
| 2026-03-12 | 5.310 | 5.370 | 5.240 | 5.260 | 5.260 | 10,421,300 |
| 2026-03-11 | 5.360 | 5.360 | 5.280 | 5.330 | 5.330 | 8,645,585 |
| 2026-03-10 | 5.270 | 5.350 | 5.220 | 5.310 | 5.310 | 9,666,845 |
| 2026-03-09 | 5.270 | 5.300 | 5.180 | 5.270 | 5.270 | 15,887,620 |
| 2026-03-06 | 5.120 | 5.300 | 5.090 | 5.280 | 5.280 | 16,869,400 |
| 2026-03-05 | 5.060 | 5.170 | 5.060 | 5.130 | 5.130 | 15,926,310 |
| 2026-03-04 | 5.000 | 5.070 | 4.950 | 4.980 | 4.980 | 10,672,790 |
| 2026-03-03 | 5.170 | 5.240 | 5.040 | 5.050 | 5.050 | 16,301,700 |
| 2026-03-02 | 5.300 | 5.300 | 5.080 | 5.160 | 5.160 | 14,049,700 |
| 2026-02-27 | 5.280 | 5.350 | 5.260 | 5.340 | 5.340 | 9,431,834 |
| 2026-02-26 | 5.310 | 5.320 | 5.250 | 5.290 | 5.290 | 8,928,400 |
| 2026-02-25 | 5.310 | 5.330 | 5.270 | 5.290 | 5.290 | 9,089,800 |
| 2026-02-24 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 11,491,680 |
| 2026-02-13 | 5.200 | 5.270 | 5.190 | 5.210 | 5.210 | 7,151,088 |
| 2026-02-12 | 5.290 | 5.310 | 5.190 | 5.210 | 5.210 | 9,416,024 |
| 2026-02-11 | 5.320 | 5.330 | 5.250 | 5.310 | 5.310 | 7,026,645 |
| 2026-02-10 | 5.290 | 5.340 | 5.270 | 5.320 | 5.320 | 8,694,400 |
| 2026-02-09 | 5.270 | 5.310 | 5.230 | 5.290 | 5.290 | 9,767,300 |
| 2026-02-06 | 5.180 | 5.290 | 5.150 | 5.240 | 5.240 | 13,397,840 |
| 2026-02-05 | 5.220 | 5.280 | 5.170 | 5.180 | 5.180 | 12,291,610 |
| 2026-02-04 | 5.180 | 5.280 | 5.140 | 5.220 | 5.220 | 9,864,623 |
| 2026-02-03 | 5.120 | 5.190 | 5.090 | 5.180 | 5.180 | 10,048,200 |
| 2026-02-02 | 5.190 | 5.220 | 5.080 | 5.090 | 5.090 | 14,702,100 |
| 2026-01-30 | 5.100 | 5.210 | 5.080 | 5.200 | 5.200 | 13,149,090 |
| 2026-01-29 | 5.120 | 5.200 | 5.080 | 5.130 | 5.130 | 8,644,890 |
| 2026-01-28 | 5.200 | 5.240 | 5.130 | 5.140 | 5.140 | 8,998,700 |
| 2026-01-27 | 5.190 | 5.230 | 5.060 | 5.220 | 5.220 | 13,660,440 |
| 2026-01-26 | 5.260 | 5.280 | 5.160 | 5.200 | 5.200 | 14,336,700 |
| 2026-01-23 | 5.320 | 5.340 | 5.230 | 5.270 | 5.270 | 12,446,600 |
| 2026-01-22 | 5.260 | 5.360 | 5.250 | 5.320 | 5.320 | 16,015,000 |
| 2026-01-21 | 5.170 | 5.270 | 5.130 | 5.260 | 5.260 | 11,946,470 |
| 2026-01-20 | 5.260 | 5.270 | 5.140 | 5.230 | 5.230 | 17,218,439 |
| 2026-01-19 | 5.150 | 5.300 | 5.090 | 5.260 | 5.260 | 22,923,090 |
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.