Hanyu Group Joint-Stock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	9.27	9.36	9.15	9.27	-	-0.11%	64,300
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
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