Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.780 | 5.800 | 5.650 | 5.750 | 5.750 | 19,012,005 |
| 2025-10-21 | 5.550 | 5.840 | 5.500 | 5.800 | 5.800 | 28,928,902 |
| 2025-10-20 | 5.450 | 5.600 | 5.400 | 5.530 | 5.530 | 21,694,149 |
| 2025-10-17 | 5.560 | 5.560 | 5.350 | 5.370 | 5.370 | 25,173,900 |
| 2025-10-16 | 5.610 | 5.620 | 5.500 | 5.550 | 5.550 | 17,787,584 |
| 2025-10-15 | 5.570 | 5.600 | 5.500 | 5.600 | 5.600 | 19,461,000 |
| 2025-10-14 | 5.700 | 5.760 | 5.550 | 5.570 | 5.570 | 27,286,216 |
| 2025-10-13 | 5.660 | 5.720 | 5.490 | 5.680 | 5.680 | 42,798,700 |
| 2025-10-10 | 5.850 | 6.090 | 5.660 | 5.970 | 5.970 | 65,722,992 |
| 2025-10-09 | 5.460 | 5.850 | 5.440 | 5.850 | 5.850 | 21,275,928 |
| 2025-09-30 | 5.380 | 5.420 | 5.300 | 5.320 | 5.320 | 17,577,100 |
| 2025-09-29 | 5.250 | 5.520 | 5.110 | 5.380 | 5.380 | 26,312,312 |
| 2025-09-26 | 5.180 | 5.270 | 5.110 | 5.180 | 5.180 | 13,448,122 |
| 2025-09-25 | 5.300 | 5.310 | 5.150 | 5.170 | 5.170 | 15,225,600 |
| 2025-09-24 | 5.260 | 5.360 | 5.250 | 5.300 | 5.300 | 16,550,390 |
| 2025-09-23 | 5.460 | 5.480 | 5.100 | 5.300 | 5.300 | 32,447,063 |
| 2025-09-22 | 5.480 | 5.590 | 5.350 | 5.460 | 5.460 | 24,281,402 |
| 2025-09-19 | 5.480 | 5.540 | 5.340 | 5.470 | 5.470 | 26,941,125 |
| 2025-09-18 | 5.540 | 5.780 | 5.470 | 5.470 | 5.470 | 50,151,735 |
| 2025-09-17 | 5.630 | 5.670 | 5.460 | 5.510 | 5.510 | 30,815,740 |
| 2025-09-16 | 5.840 | 5.870 | 5.530 | 5.560 | 5.560 | 55,801,152 |
| 2025-09-15 | 6.500 | 6.570 | 5.830 | 5.840 | 5.840 | 68,115,762 |
| 2025-09-12 | 5.870 | 6.480 | 5.840 | 6.480 | 6.480 | 41,815,603 |
| 2025-09-11 | 5.660 | 5.920 | 5.600 | 5.890 | 5.890 | 26,476,830 |
| 2025-09-10 | 5.630 | 5.830 | 5.550 | 5.740 | 5.740 | 35,664,213 |
| 2025-09-09 | 5.480 | 5.720 | 5.450 | 5.590 | 5.590 | 47,058,443 |
| 2025-09-08 | 5.020 | 5.430 | 4.970 | 5.370 | 5.370 | 51,675,449 |
| 2025-09-05 | 4.720 | 5.000 | 4.690 | 4.970 | 4.970 | 24,184,300 |
| 2025-09-04 | 4.650 | 4.770 | 4.630 | 4.700 | 4.700 | 15,778,999 |
| 2025-09-03 | 4.720 | 4.790 | 4.630 | 4.640 | 4.640 | 13,603,200 |
| 2025-09-02 | 4.830 | 4.870 | 4.680 | 4.770 | 4.770 | 20,241,300 |
| 2025-09-01 | 4.870 | 4.960 | 4.780 | 4.840 | 4.840 | 19,967,079 |
| 2025-08-29 | 4.920 | 4.980 | 4.830 | 4.840 | 4.840 | 28,508,700 |
| 2025-08-28 | 5.300 | 5.340 | 4.810 | 5.000 | 5.000 | 60,249,509 |
| 2025-08-27 | 5.140 | 5.570 | 5.120 | 5.340 | 5.340 | 46,470,382 |
| 2025-08-26 | 5.020 | 5.190 | 4.960 | 5.120 | 5.120 | 15,375,598 |
| 2025-08-25 | 5.050 | 5.080 | 4.970 | 5.000 | 5.000 | 12,380,384 |
| 2025-08-22 | 5.090 | 5.110 | 4.960 | 5.060 | 5.060 | 13,393,390 |
| 2025-08-21 | 5.120 | 5.130 | 5.050 | 5.090 | 5.090 | 9,111,496 |
| 2025-08-20 | 5.040 | 5.110 | 4.990 | 5.110 | 5.110 | 12,174,572 |
| 2025-08-19 | 4.920 | 5.040 | 4.870 | 5.030 | 5.030 | 13,477,392 |
| 2025-08-18 | 4.910 | 4.970 | 4.850 | 4.890 | 4.890 | 10,584,100 |
| 2025-08-15 | 4.900 | 4.960 | 4.880 | 4.900 | 4.900 | 12,335,000 |
| 2025-08-14 | 5.050 | 5.070 | 4.890 | 4.900 | 4.900 | 17,918,600 |
| 2025-08-13 | 5.030 | 5.070 | 4.980 | 5.030 | 5.030 | 13,740,500 |
| 2025-08-12 | 5.070 | 5.130 | 4.990 | 5.010 | 5.010 | 16,959,370 |
| 2025-08-11 | 5.000 | 5.080 | 4.970 | 5.060 | 5.060 | 10,162,100 |
| 2025-08-08 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 10,307,300 |
| 2025-08-07 | 5.030 | 5.070 | 5.000 | 5.030 | 5.030 | 9,293,000 |
| 2025-08-06 | 4.980 | 5.070 | 4.950 | 5.040 | 5.040 | 11,838,050 |
| 2025-08-05 | 4.900 | 5.030 | 4.880 | 4.980 | 4.980 | 20,332,500 |
| 2025-08-04 | 4.890 | 4.930 | 4.850 | 4.880 | 4.880 | 7,635,600 |
| 2025-08-01 | 4.800 | 4.940 | 4.750 | 4.890 | 4.890 | 13,584,535 |
| 2025-07-31 | 4.860 | 4.880 | 4.780 | 4.800 | 4.800 | 10,765,880 |
| 2025-07-30 | 4.880 | 4.940 | 4.780 | 4.850 | 4.850 | 12,976,000 |
| 2025-07-29 | 4.960 | 4.980 | 4.860 | 4.900 | 4.900 | 16,771,300 |
| 2025-07-28 | 4.900 | 4.960 | 4.870 | 4.960 | 4.960 | 11,597,470 |
| 2025-07-25 | 4.820 | 4.950 | 4.820 | 4.890 | 4.890 | 15,950,799 |
| 2025-07-24 | 4.790 | 4.900 | 4.780 | 4.830 | 4.830 | 15,824,800 |
| 2025-07-23 | 4.780 | 4.850 | 4.740 | 4.790 | 4.790 | 14,326,400 |
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.