Skip to main content
Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China flag China · Delayed Price · Currency is CNY
13.10
+0.38 (2.99%)
At close: Mar 10, 2026

Hanyu Group Joint-Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.8813.1112.8513.1013.102.99%9,775,143
Mar 9, 202612.7612.7912.3812.7212.72-2.15%12,469,000
Mar 6, 202612.8113.0512.8013.0013.000.93%6,544,580
Mar 5, 202613.0013.0712.8312.8812.881.26%10,342,210
Mar 4, 202612.7312.9012.6212.7212.72-1.01%11,792,600
Mar 3, 202613.6213.6812.8512.8512.85-5.31%16,701,910
Mar 2, 202613.9113.9113.5013.5713.57-3.90%17,182,800
Feb 27, 202614.2814.2814.0914.1214.12-1.12%11,852,180
Feb 26, 202614.1314.3714.0614.2814.281.06%14,516,230
Feb 25, 202614.1614.2414.0114.1314.13-0.07%13,302,480
Feb 24, 202614.3814.4214.1014.1414.14-0.35%14,169,828
Feb 13, 202614.1914.3414.0814.1914.19-0.07%12,640,290
Feb 12, 202613.9614.2413.9614.2014.201.50%12,455,220
Feb 11, 202614.0814.1013.9013.9913.99-1.06%10,597,117
Feb 10, 202613.8114.4413.7314.1414.142.61%22,069,256
Feb 9, 202613.8413.8713.6713.7813.780.88%9,672,719
Feb 6, 202613.4013.8813.2113.6613.661.56%12,757,750
Feb 5, 202613.6813.7313.4413.4513.45-2.39%10,244,500
Feb 4, 202613.8113.9213.6113.7813.780.15%12,803,416
Feb 3, 202613.5513.7813.4513.7613.762.23%9,548,386
Feb 2, 202613.6613.8613.4613.4613.46-1.75%12,346,100
Jan 30, 202613.6313.8513.3313.7013.700.07%13,964,480
Jan 29, 202613.9514.0313.6213.6913.69-2.14%14,894,450
Jan 28, 202614.3314.3613.9513.9913.99-3.05%17,037,670
Jan 27, 202614.4014.5213.8814.4314.43-0.28%19,608,910
Jan 26, 202614.9915.2214.3314.4714.47-3.66%24,731,978
Jan 23, 202614.8215.0514.7515.0215.021.90%25,520,740
Jan 22, 202614.7514.8814.6414.7414.74-0.14%16,522,830
Jan 21, 202614.4914.8214.4814.7614.760.34%19,542,081
Jan 20, 202614.7915.1014.5014.7114.710.07%27,301,350
Jan 19, 202614.5514.8714.3914.7014.700.82%25,565,480
Jan 16, 202614.1814.7714.1314.5814.583.40%35,591,030
Jan 15, 202614.1614.3113.9614.1014.10-1.19%15,545,812
Jan 14, 202614.3814.6014.0514.2714.27-0.49%28,003,890
Jan 13, 202614.8014.8314.3114.3414.34-3.11%24,330,400
Jan 12, 202614.4514.8214.4414.8014.802.42%30,048,660
Jan 9, 202614.3214.5614.3014.4514.450.91%22,027,720
Jan 8, 202614.2514.3914.2314.3214.320.35%15,816,720
Jan 7, 202614.3214.5514.1714.2714.27-0.97%21,428,840
Jan 6, 202614.3814.6214.3414.4114.41-0.14%23,150,400
Jan 5, 202614.2714.5014.2014.4314.430.14%22,876,920
Dec 31, 202514.5214.6114.3014.4114.41-1.37%27,011,869
Dec 30, 202513.9014.8413.8414.6114.613.91%50,509,653
Dec 29, 202513.7914.1013.7114.0614.061.88%22,642,940
Dec 26, 202513.9114.0413.6513.8013.80-1.15%21,640,530
Dec 25, 202513.5014.0213.4613.9613.963.87%29,132,170
Dec 24, 202513.2513.4713.2213.4413.441.20%9,233,945
Dec 23, 202513.4313.4913.2213.2813.28-1.48%10,222,460
Dec 22, 202513.4413.6513.4113.4813.481.35%13,463,000
Dec 19, 202513.1113.3513.1113.3013.301.60%9,377,784
Dec 18, 202513.0513.2913.0113.0913.09-0.46%8,704,966
Dec 17, 202512.9713.1812.8513.1513.151.23%11,339,220
Dec 16, 202513.3113.3912.9712.9912.99-2.62%12,293,652
Dec 15, 202513.5313.6613.3313.3413.34-2.13%11,795,030
Dec 12, 202513.5513.7713.5213.6313.630.15%9,104,834
Dec 11, 202513.9914.0313.6113.6113.61-2.72%13,066,580
Dec 10, 202513.8914.0113.8013.9913.990.29%11,985,700
Dec 9, 202514.1114.2213.9213.9513.95-2.24%18,508,000
Dec 8, 202514.2114.3914.0814.2714.271.93%29,268,420
Dec 5, 202513.5814.0313.3714.0014.001.30%29,814,350
Dec 4, 202514.1114.2013.7713.8213.822.75%32,853,180
Dec 3, 202514.2014.2013.4513.4513.45-4.13%19,679,800
Dec 2, 202513.8114.0813.5614.0314.031.23%24,888,210
Dec 1, 202513.6013.9613.5813.8613.862.06%17,415,700
Nov 28, 202513.3913.6813.2713.5813.580.74%13,025,600
Nov 27, 202513.5513.7513.4413.4813.48-1.53%17,550,960
Nov 26, 202513.3814.1013.3413.6913.691.78%26,288,140
Nov 25, 202513.4113.6613.3613.4513.450.82%15,987,850
Nov 24, 202513.3513.4713.0113.3413.340.15%17,535,090
Nov 21, 202513.8113.9713.2613.3213.32-4.93%28,791,124
Nov 20, 202514.2014.3514.0114.0114.01-1.48%14,902,210
Nov 19, 202514.3714.4614.1014.2214.22-1.80%20,247,190
Nov 18, 202514.8014.8114.4014.4814.48-2.62%25,650,020
Nov 17, 202514.7314.8814.6014.8714.870.81%23,125,540
Nov 14, 202515.0015.0614.7014.7514.75-2.96%33,948,080
Nov 13, 202515.0615.3414.8915.2015.20-0.91%49,008,880
Nov 12, 202516.0016.7715.2515.3415.34-5.95%74,311,120
Nov 11, 202515.5016.6815.1816.3116.3110.88%113,553,900
Nov 10, 202515.0015.2314.6314.7114.71-6.37%78,828,510
Nov 7, 202517.0717.1515.6615.7115.71-3.80%105,493,300
Nov 6, 202514.2116.6914.1316.3316.3317.40%120,964,900
Nov 5, 202513.8114.0913.7813.9113.91-0.43%7,536,056
Nov 4, 202514.1814.1813.7813.9713.97-1.62%13,126,570
Nov 3, 202514.2514.3614.0814.2014.20-0.35%10,922,340
Oct 31, 202514.1214.3414.0314.2514.251.06%10,382,830
Oct 30, 202514.2814.4714.1014.1014.10-0.63%16,235,670
Oct 29, 202514.1914.2114.0014.1914.19-12,556,780
Oct 28, 202514.2414.3914.1214.1914.19-0.98%12,653,190
Oct 27, 202514.4914.5614.3014.3314.33-0.42%13,294,310
Oct 24, 202514.1314.4714.1114.3914.392.06%15,631,260
Oct 23, 202514.0314.1113.8114.1014.100.28%8,181,207
Oct 22, 202514.1114.2814.0014.0614.06-0.50%9,387,274
Oct 21, 202513.9014.1613.7814.1314.131.58%12,323,460
Oct 20, 202513.8414.0913.8013.9113.911.98%10,934,060
Oct 17, 202514.0214.1413.6313.6413.64-2.99%13,516,290
Oct 16, 202514.3514.3814.0114.0614.06-2.97%13,999,590
Oct 15, 202514.1714.5113.9814.4914.492.69%17,054,830
Oct 14, 202514.9014.9414.0914.1114.11-3.82%21,337,810
Oct 13, 202514.2014.7214.0014.6714.67-2.27%19,129,850
Oct 10, 202515.3515.6514.9615.0115.01-2.66%23,323,970