Skip to main content
Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China flag China · Delayed Price · Currency is CNY
10.85
+0.06 (0.56%)
Apr 30, 2026, 9:55 AM CST

Hanyu Group Joint-Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.6910.8610.6510.7910.790.65%6,348,450
Apr 28, 202611.1011.1010.6810.7210.72-4.54%12,377,802
Apr 27, 202611.3111.3310.7311.2311.23-4.34%21,110,110
Apr 24, 202611.8311.8911.6211.7411.74-1.34%7,247,009
Apr 23, 202612.1112.2111.8511.9011.90-2.30%8,392,949
Apr 22, 202612.1912.2312.0612.1812.18-0.08%6,276,000
Apr 21, 202612.2712.3112.0912.1912.19-0.57%7,842,397
Apr 20, 202612.0412.3312.0012.2612.261.74%10,250,600
Apr 17, 202611.9012.0911.8512.0512.050.67%7,182,028
Apr 16, 202611.8312.0011.8311.9711.971.44%7,179,358
Apr 15, 202612.0712.0711.7711.8011.80-1.67%7,902,851
Apr 14, 202612.0512.0811.9012.0012.000.42%7,259,062
Apr 13, 202611.9012.0111.8211.9511.950.34%7,362,400
Apr 10, 202611.7112.0811.7011.9111.912.50%8,309,300
Apr 9, 202611.7411.7711.6011.6211.62-1.78%5,834,100
Apr 8, 202611.5511.8411.5111.8311.835.25%8,264,650
Apr 7, 202611.2011.3511.1811.2411.240.36%4,566,300
Apr 3, 202611.5011.5511.1311.2011.20-2.35%5,024,262
Apr 2, 202611.7611.7911.4011.4711.47-2.71%5,945,183
Apr 1, 202611.7611.8511.6711.7911.791.81%5,735,700
Mar 31, 202611.6011.8111.5611.5811.580.17%6,739,600
Mar 30, 202611.4211.5811.3711.5611.56-0.26%5,362,607
Mar 27, 202611.3711.6411.3311.5911.590.61%6,240,300
Mar 26, 202611.6711.8711.4711.5211.52-1.20%9,199,904
Mar 25, 202611.3711.7111.3711.6611.662.55%10,573,120
Mar 24, 202611.3711.4211.0011.3711.371.88%9,488,229
Mar 23, 202611.4511.7911.0811.1611.16-4.94%13,569,838
Mar 20, 202612.2512.2711.7411.7411.74-3.22%9,240,784
Mar 19, 202612.3812.4112.0912.1312.13-2.96%8,360,474
Mar 18, 202612.4412.5512.3512.5012.500.81%4,936,810
Mar 17, 202612.7112.7812.3912.4012.40-2.29%7,636,865
Mar 16, 202612.6512.7212.5312.6912.690.08%5,662,710
Mar 13, 202612.7712.9012.6412.6812.68-1.25%6,866,720
Mar 12, 202613.0013.0912.7912.8412.84-1.46%7,313,508
Mar 11, 202613.1113.2513.0213.0313.03-0.53%8,701,989
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