Hanyu Group Joint-Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.62	11.75	11.44	11.72	11.72	1.21%	9,484,036
May 12, 2026	11.81	11.98	11.56	11.58	11.58	-1.86%	12,205,755
May 11, 2026	11.85	11.88	11.67	11.80	11.80	-0.59%	12,690,185
May 8, 2026	11.37	12.08	11.24	11.87	11.87	4.49%	22,443,435
May 7, 2026	11.14	11.49	11.03	11.36	11.36	2.71%	10,888,343
May 6, 2026	11.02	11.15	10.96	11.06	11.06	1.47%	8,511,150
Apr 30, 2026	10.80	11.12	10.75	10.90	10.90	1.02%	9,969,424
Apr 29, 2026	10.69	10.86	10.65	10.79	10.79	0.65%	6,348,450
Apr 28, 2026	11.10	11.10	10.68	10.72	10.72	-4.54%	12,377,802
Apr 27, 2026	11.31	11.33	10.73	11.23	11.23	-4.34%	21,110,110
Apr 24, 2026	11.83	11.89	11.62	11.74	11.74	-1.34%	7,247,009
Apr 23, 2026	12.11	12.21	11.85	11.90	11.90	-2.30%	8,392,949
Apr 22, 2026	12.19	12.23	12.06	12.18	12.18	-0.08%	6,276,000
Apr 21, 2026	12.27	12.31	12.09	12.19	12.19	-0.57%	7,842,397
Apr 20, 2026	12.04	12.33	12.00	12.26	12.26	1.74%	10,250,600
Apr 17, 2026	11.90	12.09	11.85	12.05	12.05	0.67%	7,182,028
Apr 16, 2026	11.83	12.00	11.83	11.97	11.97	1.44%	7,179,358
Apr 15, 2026	12.07	12.07	11.77	11.80	11.80	-1.67%	7,902,851
Apr 14, 2026	12.05	12.08	11.90	12.00	12.00	0.42%	7,259,062
Apr 13, 2026	11.90	12.01	11.82	11.95	11.95	0.34%	7,362,400
Apr 10, 2026	11.71	12.08	11.70	11.91	11.91	2.50%	8,309,300
Apr 9, 2026	11.74	11.77	11.60	11.62	11.62	-1.78%	5,834,100
Apr 8, 2026	11.55	11.84	11.51	11.83	11.83	5.25%	8,264,650
Apr 7, 2026	11.20	11.35	11.18	11.24	11.24	0.36%	4,566,300
Apr 3, 2026	11.50	11.55	11.13	11.20	11.20	-2.35%	5,024,262
Apr 2, 2026	11.76	11.79	11.40	11.47	11.47	-2.71%	5,945,183
Apr 1, 2026	11.76	11.85	11.67	11.79	11.79	1.81%	5,735,700
Mar 31, 2026	11.60	11.81	11.56	11.58	11.58	0.17%	6,739,600
Mar 30, 2026	11.42	11.58	11.37	11.56	11.56	-0.26%	5,362,607
Mar 27, 2026	11.37	11.64	11.33	11.59	11.59	0.61%	6,240,300
Mar 26, 2026	11.67	11.87	11.47	11.52	11.52	-1.20%	9,199,904
Mar 25, 2026	11.37	11.71	11.37	11.66	11.66	2.55%	10,573,120
Mar 24, 2026	11.37	11.42	11.00	11.37	11.37	1.88%	9,488,229
Mar 23, 2026	11.45	11.79	11.08	11.16	11.16	-4.94%	13,569,838
Mar 20, 2026	12.25	12.27	11.74	11.74	11.74	-3.22%	9,240,784
Mar 19, 2026	12.38	12.41	12.09	12.13	12.13	-2.96%	8,360,474
Mar 18, 2026	12.44	12.55	12.35	12.50	12.50	0.81%	4,936,810
Mar 17, 2026	12.71	12.78	12.39	12.40	12.40	-2.29%	7,636,865
Mar 16, 2026	12.65	12.72	12.53	12.69	12.69	0.08%	5,662,710
Mar 13, 2026	12.77	12.90	12.64	12.68	12.68	-1.25%	6,866,720
Mar 12, 2026	13.00	13.09	12.79	12.84	12.84	-1.46%	7,313,508
Mar 11, 2026	13.11	13.25	13.02	13.03	13.03	-0.53%	8,701,989
Mar 10, 2026	12.88	13.11	12.85	13.10	13.10	2.99%	9,775,143
Mar 9, 2026	12.76	12.79	12.38	12.72	12.72	-2.15%	12,469,000
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