Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.060 | 5.070 | 4.960 | 5.050 | 5.050 | 14,068,845 |
| 2026-01-15 | 4.930 | 5.000 | 4.900 | 4.980 | 4.980 | 9,130,000 |
| 2026-01-14 | 4.980 | 5.000 | 4.880 | 4.940 | 4.940 | 13,469,024 |
| 2026-01-13 | 4.970 | 5.030 | 4.930 | 4.950 | 4.950 | 11,442,828 |
| 2026-01-12 | 4.920 | 4.980 | 4.900 | 4.970 | 4.970 | 10,150,700 |
| 2026-01-09 | 4.920 | 4.930 | 4.860 | 4.910 | 4.910 | 10,002,200 |
| 2026-01-08 | 4.830 | 4.940 | 4.820 | 4.920 | 4.920 | 10,731,095 |
| 2026-01-07 | 4.900 | 4.910 | 4.810 | 4.830 | 4.830 | 10,808,300 |
| 2026-01-06 | 4.870 | 4.920 | 4.840 | 4.900 | 4.900 | 8,567,227 |
| 2026-01-05 | 4.870 | 4.910 | 4.840 | 4.850 | 4.850 | 9,314,180 |
| 2025-12-31 | 4.930 | 4.930 | 4.840 | 4.870 | 4.870 | 6,713,700 |
| 2025-12-30 | 4.900 | 5.000 | 4.840 | 4.910 | 4.910 | 7,675,000 |
| 2025-12-29 | 4.940 | 4.950 | 4.860 | 4.930 | 4.930 | 9,128,300 |
| 2025-12-26 | 5.000 | 5.090 | 4.930 | 4.940 | 4.940 | 14,311,900 |
| 2025-12-25 | 4.960 | 5.020 | 4.950 | 5.000 | 5.000 | 6,867,700 |
| 2025-12-24 | 4.970 | 5.000 | 4.930 | 4.980 | 4.980 | 5,314,790 |
| 2025-12-23 | 5.070 | 5.070 | 4.930 | 4.980 | 4.980 | 10,807,390 |
| 2025-12-22 | 5.080 | 5.140 | 5.040 | 5.060 | 5.060 | 8,428,500 |
| 2025-12-19 | 4.930 | 5.070 | 4.900 | 5.070 | 5.070 | 13,306,780 |
| 2025-12-18 | 4.830 | 4.980 | 4.820 | 4.930 | 4.930 | 10,046,090 |
| 2025-12-17 | 4.790 | 4.870 | 4.720 | 4.860 | 4.860 | 10,585,300 |
| 2025-12-16 | 4.910 | 4.930 | 4.790 | 4.810 | 4.810 | 9,198,670 |
| 2025-12-15 | 4.820 | 4.930 | 4.790 | 4.910 | 4.910 | 9,427,582 |
| 2025-12-12 | 5.000 | 5.060 | 4.870 | 4.890 | 4.890 | 15,971,600 |
| 2025-12-11 | 5.060 | 5.140 | 4.940 | 4.960 | 4.960 | 21,636,600 |
| 2025-12-10 | 5.030 | 5.510 | 4.980 | 5.140 | 5.140 | 30,414,479 |
| 2025-12-09 | 5.120 | 5.150 | 5.010 | 5.020 | 5.020 | 12,680,742 |
| 2025-12-08 | 5.160 | 5.180 | 5.090 | 5.120 | 5.120 | 10,384,358 |
| 2025-12-05 | 5.120 | 5.180 | 5.080 | 5.140 | 5.140 | 9,386,658 |
| 2025-12-04 | 5.180 | 5.200 | 5.090 | 5.100 | 5.100 | 10,158,500 |
| 2025-12-03 | 5.170 | 5.180 | 5.080 | 5.150 | 5.150 | 8,835,515 |
| 2025-12-02 | 5.110 | 5.180 | 5.060 | 5.160 | 5.160 | 8,716,354 |
| 2025-12-01 | 5.160 | 5.230 | 5.090 | 5.110 | 5.110 | 13,329,871 |
| 2025-11-28 | 5.020 | 5.160 | 5.010 | 5.150 | 5.150 | 10,292,351 |
| 2025-11-27 | 5.030 | 5.130 | 4.980 | 5.050 | 5.050 | 13,162,300 |
| 2025-11-26 | 5.030 | 5.150 | 5.010 | 5.020 | 5.020 | 11,254,096 |
| 2025-11-25 | 4.970 | 5.070 | 4.950 | 5.030 | 5.030 | 10,462,400 |
| 2025-11-24 | 4.900 | 5.000 | 4.890 | 4.940 | 4.940 | 13,712,500 |
| 2025-11-21 | 5.120 | 5.190 | 4.870 | 4.900 | 4.900 | 20,914,200 |
| 2025-11-20 | 5.200 | 5.270 | 5.140 | 5.170 | 5.170 | 10,144,600 |
| 2025-11-19 | 5.300 | 5.370 | 5.120 | 5.180 | 5.180 | 19,326,200 |
| 2025-11-18 | 5.520 | 5.520 | 5.260 | 5.290 | 5.290 | 23,768,507 |
| 2025-11-17 | 5.480 | 5.550 | 5.420 | 5.520 | 5.520 | 17,205,602 |
| 2025-11-14 | 5.420 | 5.540 | 5.400 | 5.470 | 5.470 | 16,660,890 |
| 2025-11-13 | 5.450 | 5.480 | 5.390 | 5.450 | 5.450 | 16,307,700 |
| 2025-11-12 | 5.500 | 5.540 | 5.400 | 5.460 | 5.460 | 15,022,949 |
| 2025-11-11 | 5.460 | 5.600 | 5.410 | 5.490 | 5.490 | 22,247,690 |
| 2025-11-10 | 5.520 | 5.550 | 5.420 | 5.460 | 5.460 | 17,570,300 |
| 2025-11-07 | 5.520 | 5.560 | 5.460 | 5.520 | 5.520 | 14,321,895 |
| 2025-11-06 | 5.550 | 5.590 | 5.350 | 5.540 | 5.540 | 22,004,700 |
| 2025-11-05 | 5.510 | 5.610 | 5.440 | 5.550 | 5.550 | 27,091,063 |
| 2025-11-04 | 5.900 | 5.940 | 5.520 | 5.560 | 5.560 | 37,636,293 |
| 2025-11-03 | 5.970 | 6.090 | 5.840 | 5.920 | 5.920 | 28,448,389 |
| 2025-10-31 | 5.660 | 6.020 | 5.650 | 5.960 | 5.960 | 32,063,600 |
| 2025-10-30 | 5.810 | 5.870 | 5.640 | 5.680 | 5.680 | 17,321,710 |
| 2025-10-29 | 5.970 | 5.980 | 5.660 | 5.790 | 5.790 | 25,668,052 |
| 2025-10-28 | 6.010 | 6.080 | 5.920 | 5.980 | 5.980 | 26,976,430 |
| 2025-10-27 | 5.740 | 6.040 | 5.740 | 6.020 | 6.020 | 30,760,496 |
| 2025-10-24 | 5.830 | 5.870 | 5.700 | 5.740 | 5.740 | 15,248,400 |
| 2025-10-23 | 5.600 | 5.850 | 5.600 | 5.820 | 5.820 | 18,365,200 |
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.