Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China · Delayed Price · Currency is CNY 9.48
+0.27 (2.93%)
Aug 3, 2026, 3:04 PM CST
Hanyu Group Joint-Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.21 | 9.53 | 9.00 | 9.37 | - | 1.74% | 8,405,724 |
| 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 |
| Jun 12, 2026 | 10.25 | 10.48 | 10.04 | 10.15 | 10.15 | 0.79% | 10,229,900 |
| Jun 11, 2026 | 10.41 | 10.48 | 9.98 | 10.07 | 10.07 | -4.37% | 10,939,098 |
| Jun 10, 2026 | 10.98 | 11.05 | 10.44 | 10.53 | 10.53 | -4.96% | 11,826,968 |
| Jun 9, 2026 | 11.27 | 11.30 | 10.91 | 11.08 | 11.08 | -1.95% | 14,445,112 |
| Jun 8, 2026 | 10.75 | 11.39 | 10.71 | 11.30 | 11.30 | 1.71% | 22,210,162 |
| Jun 5, 2026 | 10.46 | 11.44 | 10.07 | 11.11 | 11.11 | 6.11% | 25,394,695 |
| Jun 4, 2026 | 10.29 | 10.64 | 10.24 | 10.47 | 10.47 | 0.87% | 8,551,600 |
| Jun 3, 2026 | 10.52 | 10.69 | 10.34 | 10.38 | 10.38 | -2.63% | 11,009,467 |
| Jun 2, 2026 | 10.51 | 11.16 | 10.51 | 10.66 | 10.66 | 2.21% | 12,411,800 |
| 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 |