Hanyu Group Joint-Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.31	13.39	12.97	12.99	12.99	-2.62%	12,293,652
Dec 15, 2025	13.53	13.66	13.33	13.34	13.34	-2.13%	11,795,030
Dec 12, 2025	13.55	13.77	13.52	13.63	13.63	0.15%	9,104,834
Dec 11, 2025	13.99	14.03	13.61	13.61	13.61	-2.72%	13,066,580
Dec 10, 2025	13.89	14.01	13.80	13.99	13.99	0.29%	11,985,700
Dec 9, 2025	14.11	14.22	13.92	13.95	13.95	-2.24%	18,508,000
Dec 8, 2025	14.21	14.39	14.08	14.27	14.27	1.93%	29,268,420
Dec 5, 2025	13.58	14.03	13.37	14.00	14.00	1.30%	29,814,350
Dec 4, 2025	14.11	14.20	13.77	13.82	13.82	2.75%	32,853,180
Dec 3, 2025	14.20	14.20	13.45	13.45	13.45	-4.13%	19,679,800
Dec 2, 2025	13.81	14.08	13.56	14.03	14.03	1.23%	24,888,210
Dec 1, 2025	13.60	13.96	13.58	13.86	13.86	2.06%	17,415,700
Nov 28, 2025	13.39	13.68	13.27	13.58	13.58	0.74%	13,025,600
Nov 27, 2025	13.55	13.75	13.44	13.48	13.48	-1.53%	17,550,960
Nov 26, 2025	13.38	14.10	13.34	13.69	13.69	1.78%	26,288,140
Nov 25, 2025	13.41	13.66	13.36	13.45	13.45	0.82%	15,987,850
Nov 24, 2025	13.35	13.47	13.01	13.34	13.34	0.15%	17,535,090
Nov 21, 2025	13.81	13.97	13.26	13.32	13.32	-4.93%	28,791,124
Nov 20, 2025	14.20	14.35	14.01	14.01	14.01	-1.48%	14,902,210
Nov 19, 2025	14.37	14.46	14.10	14.22	14.22	-1.80%	20,247,190
Nov 18, 2025	14.80	14.81	14.40	14.48	14.48	-2.62%	25,650,020
Nov 17, 2025	14.73	14.88	14.60	14.87	14.87	0.81%	23,125,540
Nov 14, 2025	15.00	15.06	14.70	14.75	14.75	-2.96%	33,948,080
Nov 13, 2025	15.06	15.34	14.89	15.20	15.20	-0.91%	49,008,880