Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China · Delayed Price · Currency is CNY 8.83
+0.13 (1.49%)
Sep 30, 2026, 3:04 PM CST
Hanyu Group Joint-Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.73 | 8.85 | 8.67 | 8.83 | 8.83 | 1.49% | 5,837,289 |
| Sep 29, 2026 | 8.74 | 8.81 | 8.62 | 8.70 | 8.70 | -0.23% | 4,398,724 |
| Sep 28, 2026 | 8.90 | 9.03 | 8.71 | 8.72 | 8.72 | -2.35% | 7,813,965 |
| Sep 24, 2026 | 8.76 | 8.95 | 8.70 | 8.93 | 8.93 | 1.94% | 9,220,489 |
| Sep 23, 2026 | 8.73 | 8.79 | 8.66 | 8.76 | 8.76 | 0.23% | 4,249,000 |
| Sep 22, 2026 | 8.77 | 8.83 | 8.70 | 8.74 | 8.74 | 0.11% | 4,505,243 |
| Sep 21, 2026 | 8.66 | 8.84 | 8.61 | 8.73 | 8.73 | 0.81% | 5,907,748 |
| Sep 18, 2026 | 8.60 | 8.74 | 8.60 | 8.66 | 8.66 | 0.93% | 6,422,224 |
| Sep 17, 2026 | 8.44 | 8.64 | 8.40 | 8.58 | 8.58 | 1.30% | 7,695,480 |
| Sep 16, 2026 | 8.65 | 8.65 | 8.36 | 8.47 | 8.47 | -3.75% | 11,973,657 |
| Sep 15, 2026 | 8.80 | 8.93 | 8.79 | 8.80 | 8.80 | -0.90% | 3,437,134 |
| Sep 14, 2026 | 8.75 | 8.98 | 8.72 | 8.88 | 8.88 | 1.14% | 3,966,356 |
| Sep 11, 2026 | 8.95 | 8.98 | 8.69 | 8.78 | 8.78 | -2.44% | 6,775,309 |
| Sep 10, 2026 | 9.11 | 9.13 | 9.00 | 9.00 | 9.00 | -1.53% | 4,785,865 |
| Sep 9, 2026 | 9.29 | 9.33 | 9.12 | 9.14 | 9.14 | -2.35% | 7,050,000 |
| Sep 8, 2026 | 9.38 | 9.41 | 9.28 | 9.36 | 9.36 | 0.11% | 4,269,000 |
| Sep 7, 2026 | 9.22 | 9.43 | 9.22 | 9.35 | 9.35 | 1.74% | 5,662,384 |
| Sep 4, 2026 | 9.46 | 9.48 | 9.15 | 9.19 | 9.19 | -1.82% | 6,529,607 |
| Sep 3, 2026 | 9.34 | 9.54 | 9.29 | 9.36 | 9.36 | 0.86% | 6,860,495 |
| Sep 2, 2026 | 9.22 | 9.39 | 9.17 | 9.28 | 9.28 | -0.11% | 5,895,700 |
| Sep 1, 2026 | 9.36 | 9.42 | 9.28 | 9.29 | 9.29 | -1.06% | 5,861,500 |
| Aug 31, 2026 | 9.39 | 9.42 | 9.24 | 9.39 | 9.39 | -0.32% | 7,682,009 |
| Aug 28, 2026 | 9.29 | 9.48 | 9.20 | 9.42 | 9.42 | 1.40% | 7,630,516 |
| Aug 27, 2026 | 9.20 | 9.34 | 9.17 | 9.29 | 9.29 | 0.87% | 5,188,927 |
| Aug 26, 2026 | 9.37 | 9.46 | 9.24 | 9.32 | 9.21 | -1.48% | 6,707,919 |
| Aug 25, 2026 | 9.01 | 9.49 | 8.94 | 9.46 | 9.35 | 4.65% | 10,020,175 |
| Aug 24, 2026 | 9.23 | 9.26 | 8.94 | 9.04 | 8.93 | -1.95% | 6,807,921 |
| Aug 21, 2026 | 9.13 | 9.26 | 9.04 | 9.22 | 9.11 | - | 5,319,088 |
| Aug 20, 2026 | 9.25 | 9.33 | 9.13 | 9.22 | 9.11 | 0.77% | 6,788,200 |
| Aug 19, 2026 | 9.85 | 9.87 | 9.13 | 9.15 | 9.04 | -8.22% | 15,847,800 |
| Aug 18, 2026 | 9.99 | 10.01 | 9.78 | 9.97 | 9.85 | -0.70% | 14,351,920 |
| Aug 17, 2026 | 9.75 | 10.08 | 9.70 | 10.04 | 9.92 | 5.80% | 21,672,252 |
| Aug 14, 2026 | 9.51 | 9.61 | 9.40 | 9.49 | 9.38 | 0.11% | 6,365,200 |
| Aug 13, 2026 | 9.70 | 9.74 | 9.48 | 9.48 | 9.37 | -2.27% | 9,523,958 |
| Aug 12, 2026 | 9.57 | 9.74 | 9.53 | 9.70 | 9.59 | 0.62% | 9,188,150 |
| Aug 11, 2026 | 9.75 | 9.83 | 9.48 | 9.64 | 9.53 | -1.43% | 17,112,398 |
| Aug 10, 2026 | 9.66 | 9.79 | 9.43 | 9.78 | 9.66 | 1.45% | 9,469,697 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.40 | 9.64 | 9.53 | -0.10% | 8,700,410 |
| Aug 6, 2026 | 9.61 | 9.84 | 9.53 | 9.65 | 9.54 | -0.62% | 10,867,318 |
| Aug 5, 2026 | 9.48 | 9.88 | 9.46 | 9.71 | 9.60 | 1.57% | 14,303,324 |
| Aug 4, 2026 | 9.44 | 9.63 | 9.34 | 9.56 | 9.45 | 0.84% | 10,727,584 |
| Aug 3, 2026 | 9.19 | 9.53 | 9.16 | 9.48 | 9.37 | 2.93% | 11,918,702 |
| Jul 31, 2026 | 9.00 | 9.31 | 8.98 | 9.21 | 9.10 | 4.78% | 15,396,400 |
| Jul 30, 2026 | 8.87 | 8.99 | 8.70 | 8.79 | 8.69 | -1.90% | 10,741,500 |
| Jul 29, 2026 | 8.73 | 9.04 | 8.73 | 8.96 | 8.85 | 2.52% | 10,995,856 |
| Jul 28, 2026 | 8.59 | 8.86 | 8.56 | 8.74 | 8.64 | -0.11% | 7,472,146 |
| Jul 27, 2026 | 8.51 | 8.76 | 8.42 | 8.75 | 8.65 | 3.06% | 10,188,396 |
| Jul 24, 2026 | 8.64 | 8.65 | 8.38 | 8.49 | 8.39 | -3.30% | 9,768,045 |
| Jul 23, 2026 | 8.52 | 8.79 | 8.50 | 8.78 | 8.68 | 1.97% | 7,715,352 |
| Jul 22, 2026 | 8.80 | 8.85 | 8.55 | 8.61 | 8.51 | -3.69% | 9,050,770 |