Hanyu Group Joint-Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.04	11.16	10.51	10.65	-	2.11%	11,985,001
Jun 1, 2026	10.22	10.71	10.22	10.43	10.43	0.29%	8,346,411
May 29, 2026	11.04	11.21	10.28	10.40	10.40	-6.22%	15,888,450
May 28, 2026	11.29	11.40	10.90	11.09	11.09	-2.80%	13,983,293
May 27, 2026	11.91	11.98	11.32	11.41	11.41	-5.86%	22,056,137
May 26, 2026	12.00	12.43	11.96	12.12	12.12	0.92%	25,361,330
May 25, 2026	12.28	12.41	11.95	12.01	12.01	-1.80%	17,837,940
May 22, 2026	12.25	12.43	12.02	12.23	12.23	-1.29%	22,197,013
May 21, 2026	12.05	12.63	11.94	12.39	12.39	4.03%	31,176,250
May 20, 2026	12.12	12.15	11.83	11.91	11.91	-2.85%	14,577,800
May 19, 2026	12.08	12.34	12.04	12.26	12.26	1.41%	19,728,090
May 18, 2026	12.02	12.27	11.98	12.17	12.09	0.75%	23,016,530
May 15, 2026	11.32	12.40	11.32	12.08	12.00	6.71%	35,606,330
May 14, 2026	11.75	11.80	11.31	11.32	11.25	-3.41%	10,785,050
May 13, 2026	11.62	11.75	11.44	11.72	11.64	1.21%	9,484,036
May 12, 2026	11.81	11.98	11.56	11.58	11.50	-1.86%	12,205,450
May 11, 2026	11.85	11.88	11.67	11.80	11.72	-0.59%	12,690,080
May 8, 2026	11.37	12.08	11.24	11.87	11.79	4.49%	22,443,430
May 7, 2026	11.14	11.49	11.03	11.36	11.29	2.71%	10,888,340
May 6, 2026	11.02	11.15	10.96	11.06	10.99	1.47%	8,511,150
Apr 30, 2026	10.80	11.12	10.75	10.90	10.83	1.02%	9,969,124
Apr 29, 2026	10.69	10.86	10.65	10.79	10.72	0.65%	6,348,450
Apr 28, 2026	11.10	11.10	10.68	10.72	10.65	-4.54%	12,377,800
Apr 27, 2026	11.31	11.33	10.73	11.23	11.16	-4.34%	21,109,510
Apr 24, 2026	11.83	11.89	11.62	11.74	11.66	-1.34%	7,247,009
Apr 23, 2026	12.11	12.21	11.85	11.90	11.82	-2.30%	8,392,949
Apr 22, 2026	12.19	12.23	12.06	12.18	12.10	-0.08%	6,276,000
Apr 21, 2026	12.27	12.31	12.09	12.19	12.11	-0.57%	7,842,397
Apr 20, 2026	12.04	12.33	12.00	12.26	12.18	1.74%	10,250,600
Apr 17, 2026	11.90	12.09	11.85	12.05	11.97	0.67%	7,181,528
Apr 16, 2026	11.83	12.00	11.83	11.97	11.89	1.44%	7,179,358
Apr 15, 2026	12.07	12.07	11.77	11.80	11.72	-1.67%	7,902,851
Apr 14, 2026	12.05	12.08	11.90	12.00	11.92	0.42%	7,258,362
Apr 13, 2026	11.90	12.01	11.82	11.95	11.87	0.34%	7,362,400
Apr 10, 2026	11.71	12.08	11.70	11.91	11.83	2.50%	8,309,300
Apr 9, 2026	11.74	11.77	11.60	11.62	11.54	-1.78%	5,834,100
Apr 8, 2026	11.55	11.84	11.51	11.83	11.75	5.25%	8,264,650
Apr 7, 2026	11.20	11.35	11.18	11.24	11.17	0.36%	4,566,300
Apr 3, 2026	11.50	11.55	11.13	11.20	11.13	-2.35%	5,024,262
Apr 2, 2026	11.76	11.79	11.40	11.47	11.39	-2.71%	5,945,183
Apr 1, 2026	11.76	11.85	11.67	11.79	11.71	1.81%	5,735,700
Mar 31, 2026	11.60	11.81	11.56	11.58	11.50	0.17%	6,739,600
Mar 30, 2026	11.42	11.58	11.37	11.56	11.48	-0.26%	5,362,607
Mar 27, 2026	11.37	11.64	11.33	11.59	11.51	0.61%	6,240,300
Mar 26, 2026	11.67	11.87	11.47	11.52	11.44	-1.20%	9,199,904
Mar 25, 2026	11.37	11.71	11.37	11.66	11.58	2.55%	10,573,120
Mar 24, 2026	11.37	11.42	11.00	11.37	11.30	1.88%	9,488,229
Mar 23, 2026	11.45	11.79	11.08	11.16	11.09	-4.94%	13,569,830
Mar 20, 2026	12.25	12.27	11.74	11.74	11.66	-3.22%	9,240,784
Mar 19, 2026	12.38	12.41	12.09	12.13	12.05	-2.96%	8,360,474