Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China · Delayed Price · Currency is CNY 9.46
+0.42 (4.65%)
Aug 25, 2026, 3:04 PM CST
Hanyu Group Joint-Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.23 | 9.26 | 8.94 | 9.04 | 9.04 | -1.95% | 6,807,921 |
| Aug 21, 2026 | 9.13 | 9.26 | 9.04 | 9.22 | 9.22 | - | 5,319,088 |
| Aug 20, 2026 | 9.25 | 9.33 | 9.13 | 9.22 | 9.22 | 0.77% | 6,788,200 |
| Aug 19, 2026 | 9.85 | 9.87 | 9.13 | 9.15 | 9.15 | -8.22% | 15,847,800 |
| Aug 18, 2026 | 9.99 | 10.01 | 9.78 | 9.97 | 9.97 | -0.70% | 14,351,920 |
| Aug 17, 2026 | 9.75 | 10.08 | 9.70 | 10.04 | 10.04 | 5.80% | 21,672,250 |
| Aug 14, 2026 | 9.51 | 9.61 | 9.40 | 9.49 | 9.49 | 0.11% | 6,365,200 |
| Aug 13, 2026 | 9.70 | 9.74 | 9.48 | 9.48 | 9.48 | -2.27% | 9,523,958 |
| Aug 12, 2026 | 9.57 | 9.74 | 9.53 | 9.70 | 9.70 | 0.62% | 9,188,150 |
| Aug 11, 2026 | 9.75 | 9.83 | 9.48 | 9.64 | 9.64 | -1.43% | 17,112,390 |
| Aug 10, 2026 | 9.66 | 9.79 | 9.43 | 9.78 | 9.78 | 1.45% | 9,469,697 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.40 | 9.64 | 9.64 | -0.10% | 8,700,410 |
| Aug 6, 2026 | 9.61 | 9.84 | 9.53 | 9.65 | 9.65 | -0.62% | 10,867,310 |
| Aug 5, 2026 | 9.48 | 9.88 | 9.46 | 9.71 | 9.71 | 1.57% | 14,303,324 |
| Aug 4, 2026 | 9.44 | 9.63 | 9.34 | 9.56 | 9.56 | 0.84% | 10,739,584 |
| Aug 3, 2026 | 9.19 | 9.53 | 9.16 | 9.48 | 9.48 | 2.93% | 11,918,702 |
| Jul 31, 2026 | 9.00 | 9.31 | 8.98 | 9.21 | 9.21 | 4.78% | 15,396,400 |
| Jul 30, 2026 | 8.87 | 8.99 | 8.70 | 8.79 | 8.79 | -1.90% | 10,741,500 |
| Jul 29, 2026 | 8.73 | 9.04 | 8.73 | 8.96 | 8.96 | 2.52% | 11,001,156 |
| Jul 28, 2026 | 8.59 | 8.86 | 8.56 | 8.74 | 8.74 | -0.11% | 7,472,346 |
| Jul 27, 2026 | 8.51 | 8.76 | 8.42 | 8.75 | 8.75 | 3.06% | 10,188,390 |
| Jul 24, 2026 | 8.64 | 8.65 | 8.38 | 8.49 | 8.49 | -3.30% | 9,768,045 |
| Jul 23, 2026 | 8.52 | 8.79 | 8.50 | 8.78 | 8.78 | 1.97% | 7,715,352 |
| Jul 22, 2026 | 8.80 | 8.85 | 8.55 | 8.61 | 8.61 | -3.69% | 9,050,770 |
| Jul 21, 2026 | 8.72 | 8.94 | 8.34 | 8.94 | 8.94 | 2.52% | 14,406,660 |
| Jul 20, 2026 | 9.05 | 9.25 | 8.53 | 8.72 | 8.72 | -3.43% | 14,971,940 |
| Jul 17, 2026 | 9.57 | 9.67 | 8.91 | 9.03 | 9.03 | -4.55% | 12,684,647 |
| Jul 16, 2026 | 9.37 | 9.69 | 9.31 | 9.46 | 9.46 | - | 10,115,770 |
| Jul 15, 2026 | 9.35 | 9.65 | 9.21 | 9.46 | 9.46 | 0.75% | 9,384,300 |
| Jul 14, 2026 | 9.28 | 9.43 | 9.05 | 9.39 | 9.39 | 1.19% | 9,918,731 |
| Jul 13, 2026 | 9.91 | 9.91 | 9.27 | 9.28 | 9.28 | -7.29% | 13,846,059 |
| Jul 10, 2026 | 9.85 | 10.35 | 9.73 | 10.01 | 10.01 | 1.32% | 17,395,600 |
| Jul 9, 2026 | 9.70 | 9.93 | 9.48 | 9.88 | 9.88 | 1.75% | 15,836,936 |
| Jul 8, 2026 | 10.44 | 10.46 | 9.71 | 9.71 | 9.71 | -7.08% | 25,095,061 |
| Jul 7, 2026 | 10.76 | 11.57 | 10.37 | 10.45 | 10.45 | -1.32% | 36,375,790 |
| Jul 6, 2026 | 11.31 | 11.34 | 10.59 | 10.59 | 10.59 | -8.07% | 33,761,760 |
| Jul 3, 2026 | 10.07 | 11.83 | 9.96 | 11.52 | 11.52 | 16.13% | 51,104,890 |
| Jul 2, 2026 | 9.88 | 10.40 | 9.82 | 9.92 | 9.92 | -0.10% | 19,006,430 |
| Jul 1, 2026 | 9.35 | 10.11 | 9.33 | 9.93 | 9.93 | 5.41% | 19,257,740 |
| Jun 30, 2026 | 8.97 | 9.45 | 8.90 | 9.42 | 9.42 | 5.13% | 13,028,170 |
| Jun 29, 2026 | 8.89 | 8.99 | 8.66 | 8.96 | 8.96 | 0.45% | 11,115,296 |
| Jun 26, 2026 | 9.35 | 9.35 | 8.92 | 8.92 | 8.92 | -4.39% | 13,277,042 |
| Jun 25, 2026 | 10.12 | 10.12 | 9.30 | 9.33 | 9.33 | -7.35% | 16,476,140 |
| Jun 24, 2026 | 10.29 | 10.34 | 10.03 | 10.07 | 10.07 | -2.52% | 9,094,083 |
| Jun 23, 2026 | 10.16 | 10.54 | 10.15 | 10.33 | 10.33 | 0.49% | 10,354,147 |
| Jun 22, 2026 | 10.50 | 10.55 | 10.06 | 10.28 | 10.28 | -2.10% | 13,053,372 |
| Jun 18, 2026 | 10.01 | 10.60 | 10.01 | 10.50 | 10.50 | 3.55% | 14,078,820 |
| Jun 17, 2026 | 10.38 | 10.43 | 10.09 | 10.14 | 10.14 | -3.52% | 11,223,400 |
| Jun 16, 2026 | 10.40 | 10.58 | 10.21 | 10.51 | 10.51 | 0.67% | 10,056,800 |
| Jun 15, 2026 | 10.25 | 10.46 | 10.18 | 10.44 | 10.44 | 2.86% | 9,911,524 |