Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.190 | 4.480 | 4.180 | 4.450 | 4.450 | 30,773,371 |
| 2026-10-19 | 4.160 | 4.430 | 4.110 | 4.230 | 4.230 | 25,166,890 |
| 2026-10-16 | 4.070 | 4.250 | 4.070 | 4.170 | 4.170 | 13,533,600 |
| 2026-10-15 | 4.090 | 4.130 | 4.010 | 4.050 | 4.050 | 12,532,392 |
| 2026-10-14 | 4.330 | 4.350 | 4.120 | 4.150 | 4.150 | 13,012,700 |
| 2026-10-13 | 4.210 | 4.390 | 4.090 | 4.350 | 4.350 | 14,754,593 |
| 2026-10-12 | 4.240 | 4.290 | 4.180 | 4.220 | 4.220 | 10,473,399 |
| 2026-10-09 | 4.220 | 4.240 | 4.010 | 4.240 | 4.240 | 13,984,302 |
| 2026-10-08 | 4.300 | 4.350 | 4.200 | 4.240 | 4.240 | 8,361,500 |
| 2026-09-30 | 4.310 | 4.370 | 4.260 | 4.300 | 4.300 | 5,554,700 |
| 2026-09-29 | 4.270 | 4.310 | 4.240 | 4.300 | 4.300 | 7,179,301 |
| 2026-09-28 | 4.280 | 4.320 | 4.220 | 4.260 | 4.260 | 8,006,900 |
| 2026-09-24 | 4.330 | 4.340 | 4.260 | 4.300 | 4.300 | 9,015,400 |
| 2026-09-23 | 4.380 | 4.430 | 4.340 | 4.340 | 4.340 | 10,005,100 |
| 2026-09-22 | 4.310 | 4.480 | 4.250 | 4.420 | 4.420 | 15,299,900 |
| 2026-09-21 | 4.160 | 4.310 | 4.160 | 4.290 | 4.290 | 11,109,040 |
| 2026-09-18 | 4.260 | 4.290 | 4.160 | 4.180 | 4.180 | 7,018,140 |
| 2026-09-17 | 4.250 | 4.280 | 4.140 | 4.260 | 4.260 | 8,856,160 |
| 2026-09-16 | 4.110 | 4.240 | 4.060 | 4.230 | 4.230 | 8,735,760 |
| 2026-09-15 | 4.300 | 4.310 | 4.100 | 4.150 | 4.150 | 9,648,500 |
| 2026-09-14 | 4.240 | 4.340 | 4.190 | 4.290 | 4.290 | 8,856,800 |
| 2026-09-11 | 4.290 | 4.380 | 4.160 | 4.230 | 4.230 | 10,756,800 |
| 2026-09-10 | 4.350 | 4.350 | 4.290 | 4.320 | 4.320 | 6,297,870 |
| 2026-09-09 | 4.390 | 4.420 | 4.310 | 4.350 | 4.350 | 9,789,320 |
| 2026-09-08 | 4.330 | 4.410 | 4.290 | 4.410 | 4.410 | 10,019,900 |
| 2026-09-07 | 4.320 | 4.370 | 4.280 | 4.330 | 4.330 | 8,860,800 |
| 2026-09-04 | 4.360 | 4.400 | 4.300 | 4.310 | 4.310 | 9,655,240 |
| 2026-09-03 | 4.520 | 4.540 | 4.310 | 4.340 | 4.340 | 11,704,900 |
| 2026-09-02 | 4.460 | 4.520 | 4.420 | 4.500 | 4.500 | 8,203,000 |
| 2026-09-01 | 4.480 | 4.530 | 4.450 | 4.490 | 4.490 | 10,954,300 |
| 2026-08-31 | 4.520 | 4.520 | 4.410 | 4.450 | 4.450 | 8,949,500 |
| 2026-08-28 | 4.540 | 4.570 | 4.500 | 4.520 | 4.520 | 6,224,400 |
| 2026-08-27 | 4.540 | 4.570 | 4.500 | 4.560 | 4.560 | 7,607,100 |
| 2026-08-26 | 4.420 | 4.570 | 4.410 | 4.550 | 4.550 | 11,422,500 |
| 2026-08-25 | 4.280 | 4.440 | 4.260 | 4.430 | 4.430 | 10,145,290 |
| 2026-08-24 | 4.320 | 4.330 | 4.230 | 4.280 | 4.280 | 9,327,300 |
| 2026-08-21 | 4.240 | 4.390 | 4.170 | 4.310 | 4.310 | 14,517,800 |
| 2026-08-20 | 4.220 | 4.300 | 4.200 | 4.290 | 4.290 | 7,552,500 |
| 2026-08-19 | 4.260 | 4.300 | 4.200 | 4.210 | 4.210 | 10,608,800 |
| 2026-08-18 | 4.320 | 4.330 | 4.230 | 4.290 | 4.290 | 7,829,150 |
| 2026-08-17 | 4.290 | 4.330 | 4.220 | 4.310 | 4.310 | 9,103,900 |
| 2026-08-14 | 4.330 | 4.370 | 4.260 | 4.270 | 4.270 | 9,724,000 |
| 2026-08-13 | 4.450 | 4.460 | 4.320 | 4.340 | 4.340 | 10,797,000 |
| 2026-08-12 | 4.370 | 4.460 | 4.340 | 4.450 | 4.450 | 9,219,699 |
| 2026-08-11 | 4.350 | 4.420 | 4.230 | 4.380 | 4.380 | 15,439,300 |
| 2026-08-10 | 4.080 | 4.360 | 4.020 | 4.310 | 4.310 | 20,219,150 |
| 2026-08-07 | 3.940 | 4.170 | 3.860 | 4.080 | 4.080 | 22,495,912 |
| 2026-08-06 | 3.830 | 3.960 | 3.810 | 3.950 | 3.950 | 14,325,359 |
| 2026-08-05 | 3.850 | 3.890 | 3.770 | 3.830 | 3.830 | 15,735,300 |
| 2026-08-04 | 3.820 | 3.890 | 3.780 | 3.830 | 3.830 | 12,889,900 |
| 2026-08-03 | 3.730 | 3.810 | 3.710 | 3.790 | 3.790 | 8,785,401 |
| 2026-07-31 | 3.660 | 3.800 | 3.640 | 3.730 | 3.730 | 13,416,300 |
| 2026-07-30 | 3.670 | 3.730 | 3.620 | 3.650 | 3.650 | 12,561,400 |
| 2026-07-29 | 3.570 | 3.680 | 3.550 | 3.680 | 3.680 | 14,462,800 |
| 2026-07-28 | 3.500 | 3.580 | 3.470 | 3.570 | 3.570 | 11,433,000 |
| 2026-07-27 | 3.400 | 3.530 | 3.370 | 3.500 | 3.500 | 12,107,000 |
| 2026-07-24 | 3.450 | 3.480 | 3.360 | 3.400 | 3.400 | 12,968,700 |
| 2026-07-23 | 3.260 | 3.490 | 3.260 | 3.460 | 3.460 | 14,176,300 |
| 2026-07-22 | 3.330 | 3.400 | 3.230 | 3.280 | 3.280 | 13,690,800 |
| 2026-07-21 | 3.460 | 3.480 | 3.260 | 3.380 | 3.380 | 19,959,260 |
Page 1 of 3 · 121 trading daysOlder →
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.