Hanyu Group Joint-Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.81	13.05	12.80	13.00	13.00	0.93%	6,544,580
Mar 5, 2026	13.00	13.07	12.83	12.88	12.88	1.26%	10,342,210
Mar 4, 2026	12.73	12.90	12.62	12.72	12.72	-1.01%	11,792,600
Mar 3, 2026	13.62	13.68	12.85	12.85	12.85	-5.31%	16,701,910
Mar 2, 2026	13.91	13.91	13.50	13.57	13.57	-3.90%	17,182,800
Feb 27, 2026	14.28	14.28	14.09	14.12	14.12	-1.12%	11,852,180
Feb 26, 2026	14.13	14.37	14.06	14.28	14.28	1.06%	14,516,230
Feb 25, 2026	14.16	14.24	14.01	14.13	14.13	-0.07%	13,302,480
Feb 24, 2026	14.38	14.42	14.10	14.14	14.14	-0.35%	14,169,828
Feb 13, 2026	14.19	14.34	14.08	14.19	14.19	-0.07%	12,640,290
Feb 12, 2026	13.96	14.24	13.96	14.20	14.20	1.50%	12,455,220
Feb 11, 2026	14.08	14.10	13.90	13.99	13.99	-1.06%	10,597,117
Feb 10, 2026	13.81	14.44	13.73	14.14	14.14	2.61%	22,069,256
Feb 9, 2026	13.84	13.87	13.67	13.78	13.78	0.88%	9,672,719
Feb 6, 2026	13.40	13.88	13.21	13.66	13.66	1.56%	12,757,750
Feb 5, 2026	13.68	13.73	13.44	13.45	13.45	-2.39%	10,244,500
Feb 4, 2026	13.81	13.92	13.61	13.78	13.78	0.15%	12,803,416
Feb 3, 2026	13.55	13.78	13.45	13.76	13.76	2.23%	9,548,386
Feb 2, 2026	13.66	13.86	13.46	13.46	13.46	-1.75%	12,346,100
Jan 30, 2026	13.63	13.85	13.33	13.70	13.70	0.07%	13,964,480
Jan 29, 2026	13.95	14.03	13.62	13.69	13.69	-2.14%	14,894,450
Jan 28, 2026	14.33	14.36	13.95	13.99	13.99	-3.05%	17,037,670
Jan 27, 2026	14.40	14.52	13.88	14.43	14.43	-0.28%	19,608,910
Jan 26, 2026	14.99	15.22	14.33	14.47	14.47	-3.66%	24,731,978
Jan 23, 2026	14.82	15.05	14.75	15.02	15.02	1.90%	25,520,740
Jan 22, 2026	14.75	14.88	14.64	14.74	14.74	-0.14%	16,522,830
Jan 21, 2026	14.49	14.82	14.48	14.76	14.76	0.34%	19,542,081
Jan 20, 2026	14.79	15.10	14.50	14.71	14.71	0.07%	27,301,350
Jan 19, 2026	14.55	14.87	14.39	14.70	14.70	0.82%	25,565,480
Jan 16, 2026	14.18	14.77	14.13	14.58	14.58	3.40%	35,591,030
Jan 15, 2026	14.16	14.31	13.96	14.10	14.10	-1.19%	15,545,812
Jan 14, 2026	14.38	14.60	14.05	14.27	14.27	-0.49%	28,003,890
Jan 13, 2026	14.80	14.83	14.31	14.34	14.34	-3.11%	24,330,400
Jan 12, 2026	14.45	14.82	14.44	14.80	14.80	2.42%	30,048,660
Jan 9, 2026	14.32	14.56	14.30	14.45	14.45	0.91%	22,027,720
Jan 8, 2026	14.25	14.39	14.23	14.32	14.32	0.35%	15,816,720
Jan 7, 2026	14.32	14.55	14.17	14.27	14.27	-0.97%	21,428,840
Jan 6, 2026	14.38	14.62	14.34	14.41	14.41	-0.14%	23,150,400
Jan 5, 2026	14.27	14.50	14.20	14.43	14.43	0.14%	22,876,920
Dec 31, 2025	14.52	14.61	14.30	14.41	14.41	-1.37%	27,011,869
Dec 30, 2025	13.90	14.84	13.84	14.61	14.61	3.91%	50,509,653
Dec 29, 2025	13.79	14.10	13.71	14.06	14.06	1.88%	22,642,940
Dec 26, 2025	13.91	14.04	13.65	13.80	13.80	-1.15%	21,640,530
Dec 25, 2025	13.50	14.02	13.46	13.96	13.96	3.87%	29,132,170
Dec 24, 2025	13.25	13.47	13.22	13.44	13.44	1.20%	9,233,945
Dec 23, 2025	13.43	13.49	13.22	13.28	13.28	-1.48%	10,222,460
Dec 22, 2025	13.44	13.65	13.41	13.48	13.48	1.35%	13,463,000
Dec 19, 2025	13.11	13.35	13.11	13.30	13.30	1.60%	9,377,784
Dec 18, 2025	13.05	13.29	13.01	13.09	13.09	-0.46%	8,704,966
Dec 17, 2025	12.97	13.18	12.85	13.15	13.15	1.23%	11,339,220