Hanyu Group Joint-Stock Co., Ltd. (SHE:300403)
China · Delayed Price · Currency is CNY 8.77
-0.10 (-1.13%)
Nov 13, 2026, 3:04 PM CST
Hanyu Group Joint-Stock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.65 | 9.08 | 8.65 | 8.77 | 8.77 | -1.13% | 15,163,965 |
| Nov 12, 2026 | 9.40 | 9.40 | 8.85 | 8.87 | 8.87 | -5.44% | 22,363,900 |
| Nov 11, 2026 | 8.95 | 9.78 | 8.94 | 9.38 | 9.38 | 4.22% | 32,385,180 |
| Nov 10, 2026 | 8.89 | 9.09 | 8.88 | 9.00 | 9.00 | 2.74% | 13,483,553 |
| Nov 9, 2026 | 8.65 | 8.89 | 8.63 | 8.76 | 8.76 | 2.94% | 13,969,134 |
| Nov 6, 2026 | 8.47 | 8.78 | 8.44 | 8.51 | 8.51 | -3.51% | 15,147,213 |
| Nov 5, 2026 | 8.40 | 8.94 | 8.29 | 8.82 | 8.82 | 3.89% | 21,864,300 |
| Nov 4, 2026 | 8.15 | 8.50 | 7.90 | 8.49 | 8.49 | 4.04% | 19,345,336 |
| Nov 3, 2026 | 8.30 | 8.43 | 8.10 | 8.16 | 8.16 | -2.16% | 9,803,970 |
| Nov 2, 2026 | 8.26 | 8.42 | 7.85 | 8.34 | 8.34 | 1.83% | 16,690,522 |
| Oct 30, 2026 | 8.25 | 8.89 | 8.10 | 8.19 | 8.19 | -5.10% | 21,116,262 |
| Oct 29, 2026 | 9.00 | 9.05 | 8.60 | 8.63 | 8.63 | -5.68% | 21,936,672 |
| Oct 28, 2026 | 8.53 | 9.65 | 8.52 | 9.15 | 9.15 | 6.64% | 38,575,823 |
| Oct 27, 2026 | 8.75 | 8.92 | 8.52 | 8.58 | 8.58 | -1.94% | 10,500,775 |
| Oct 26, 2026 | 8.93 | 8.96 | 8.66 | 8.75 | 8.75 | -2.23% | 12,518,823 |
| Oct 23, 2026 | 8.40 | 9.01 | 8.20 | 8.95 | 8.95 | 4.92% | 18,432,387 |
| Oct 22, 2026 | 8.52 | 8.76 | 8.52 | 8.53 | 8.53 | -0.58% | 12,263,377 |
| Oct 21, 2026 | 8.53 | 8.67 | 8.45 | 8.58 | 8.58 | 0.35% | 7,568,300 |
| Oct 20, 2026 | 8.20 | 8.68 | 8.20 | 8.55 | 8.55 | 3.89% | 13,187,837 |
| Oct 19, 2026 | 7.96 | 8.28 | 7.85 | 8.23 | 8.23 | 2.49% | 7,871,364 |
| Oct 16, 2026 | 7.96 | 8.20 | 7.90 | 8.03 | 8.03 | 2.29% | 7,413,618 |
| Oct 15, 2026 | 8.02 | 8.07 | 7.83 | 7.85 | 7.85 | -3.80% | 6,889,845 |
| Oct 14, 2026 | 8.46 | 8.46 | 8.16 | 8.16 | 8.16 | -3.09% | 4,556,700 |
| Oct 13, 2026 | 8.37 | 8.50 | 8.20 | 8.42 | 8.42 | -0.24% | 5,492,500 |
| Oct 12, 2026 | 8.56 | 8.61 | 8.40 | 8.44 | 8.44 | -1.52% | 4,514,461 |
| Oct 9, 2026 | 8.51 | 8.60 | 8.19 | 8.57 | 8.57 | 0.82% | 7,846,900 |
| Oct 8, 2026 | 8.79 | 8.85 | 8.44 | 8.50 | 8.50 | -3.74% | 5,984,000 |
| 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 |