Skip to main content
logo
Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China flag China · Delayed Price · Currency is CNY
16.38
+0.12 (0.74%)
Aug 22, 2025, 3:08 PM CST

Hanyu Group Joint-Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516.3116.3816.1116.3816.380.74%24,836,824
Aug 21, 202516.5816.6816.1516.2616.26-2.34%32,213,560
Aug 20, 202516.7216.8716.4016.6516.65-0.66%31,991,311
Aug 19, 202516.3817.0215.9816.7616.762.32%58,515,646
Aug 18, 202516.2016.4716.0416.3816.382.12%41,273,558
Aug 15, 202515.5116.1615.5116.0416.042.89%36,424,612
Aug 14, 202515.9015.9415.4115.5915.59-1.83%25,880,308
Aug 13, 202515.7916.0415.6315.8815.880.63%25,651,107
Aug 12, 202515.7915.9515.6515.7815.78-0.69%20,024,092
Aug 11, 202515.7216.0115.7215.8915.891.73%25,710,181
Aug 8, 202515.9916.0815.6115.6215.62-2.98%28,408,099
Aug 7, 202516.1816.2715.8916.1016.100.50%49,758,373
Aug 6, 202515.3016.1215.2516.0216.024.23%60,493,630
Aug 5, 202515.3915.5515.1815.3715.370.72%28,538,981
Aug 4, 202514.5215.2814.5015.2615.264.81%29,478,614
Aug 1, 202514.6514.7814.4314.5614.56-0.34%13,836,506
Jul 31, 202514.6514.9814.5514.6114.61-0.27%19,679,500
Jul 30, 202514.9014.9814.5014.6514.65-2.46%20,410,333
Jul 29, 202515.0715.1214.8515.0215.02-1.05%17,368,300
Jul 28, 202515.2315.4715.1015.1815.180.33%19,888,450
Jul 25, 202515.3815.4815.0615.1315.13-0.39%18,645,092
Jul 24, 202515.1215.4315.0915.1915.190.73%17,301,550
Jul 23, 202515.1915.2515.0415.0815.08-1.24%18,873,800
Jul 22, 202515.4015.6215.2115.2715.27-1.99%27,367,300
Jul 21, 202515.4915.8815.3015.5815.582.23%36,026,375
Jul 18, 202515.3515.4115.1415.2415.24-0.72%22,464,540
Jul 17, 202515.0515.5614.9415.3515.350.99%35,977,200
Jul 16, 202514.8715.4414.8015.2015.202.15%36,887,230
Jul 15, 202514.8814.9914.6614.8814.88-0.53%22,991,400
Jul 14, 202514.6915.2114.5114.9614.962.82%38,235,664
Jul 11, 202514.1114.7014.0214.5514.553.19%27,848,220
Jul 10, 202514.1714.3013.9914.1014.10-1.12%18,042,580
Jul 9, 202514.4914.9714.2514.2614.26-0.97%31,115,438
Jul 8, 202514.1814.4313.8714.4014.400.14%22,776,338
Jul 7, 202514.4914.4914.2214.3814.38-0.55%11,078,550
Jul 4, 202514.6414.7314.3514.4614.46-1.63%16,041,987
Jul 3, 202514.5014.7714.5014.7014.701.03%13,654,900
Jul 2, 202514.9114.9814.4314.5514.55-2.94%19,434,330
Jul 1, 202515.1815.2314.8514.9914.99-1.32%19,408,300
Jun 30, 202515.1015.2515.0015.1915.190.46%17,764,063
Jun 27, 202515.2915.3415.0315.1215.12-0.33%18,894,360
Jun 26, 202515.4015.5315.1515.1715.17-1.43%28,602,475
Jun 25, 202515.1015.4215.0315.3915.391.05%40,568,112
Jun 24, 202514.1315.4714.0915.2315.238.24%55,742,396
Jun 23, 202513.6514.1013.5514.0714.071.44%15,581,766
Jun 20, 202514.3314.4113.8513.8713.87-4.15%25,692,658
Jun 19, 202514.1814.8614.1314.4714.471.33%41,635,772
Jun 18, 202514.1514.3013.9814.2814.280.28%16,623,800
Jun 17, 202514.0914.6014.0614.2414.241.06%23,272,054
Jun 16, 202513.9614.1313.9614.0914.090.43%10,282,404