Skip to main content
logo
Hynar Water Group Co., Ltd. (SHE:300961)
China flag China · Delayed Price · Currency is CNY
13.73
-0.71 (-4.92%)
At close: Apr 1, 2026

Hynar Water Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202614.4414.5913.6713.7313.73-4.92%13,178,231
Mar 31, 202614.6815.0814.2514.4414.440.42%18,662,220
Mar 30, 202612.6714.7912.6014.3814.3812.26%23,867,125
Mar 27, 202612.5513.1312.5512.8112.81-0.31%6,514,546
Mar 26, 202613.5113.5812.8312.8512.85-7.09%12,372,600
Mar 25, 202612.6613.9012.6013.8313.836.88%18,866,580
Mar 24, 202612.4912.9911.9012.9412.943.85%16,763,980
Mar 23, 202612.3012.8412.0512.4612.46-8.52%17,758,970
Mar 20, 202614.8014.8913.5713.6213.62-9.14%21,076,743
Mar 19, 202615.3615.7714.7314.9914.99-5.37%23,244,610
Mar 18, 202616.3016.5515.4715.8415.84-7.75%34,269,792
Mar 17, 202615.1117.9815.1017.1717.179.02%50,966,545
Mar 16, 202614.8616.3814.8615.7515.7515.38%40,130,371
Mar 13, 202613.7013.9013.5413.6513.650.07%2,896,100
Mar 12, 202613.9914.0513.5813.6413.64-2.36%4,582,600
Mar 11, 202614.3914.4413.9413.9713.97-2.85%4,237,245
Mar 10, 202614.1414.4514.0714.3814.382.13%3,146,100
Mar 9, 202614.3014.3213.9314.0814.08-1.88%4,175,200
Mar 6, 202613.9014.4013.7714.3514.353.76%4,307,314
Mar 5, 202614.1014.3613.7913.8313.831.02%3,900,846
Mar 4, 202613.7013.8513.5013.6913.69-0.51%3,497,100
Mar 3, 202614.4114.6313.7013.7613.76-4.38%5,366,400
Mar 2, 202614.8215.0914.3314.3914.39-5.08%7,168,927
Feb 27, 202615.1015.3514.9015.1615.160.26%6,963,120
Feb 26, 202614.7115.4814.7115.1215.122.79%12,982,873
Feb 25, 202614.8314.8914.6914.7114.71-0.41%2,726,736
Feb 24, 202614.5314.8314.5114.7714.772.29%3,203,000
Feb 13, 202614.3814.7314.3614.4414.440.21%2,682,200
Feb 12, 202614.7414.8914.1314.4114.41-2.24%3,750,933
Feb 11, 202614.7015.1614.6514.7414.740.34%5,705,643
Feb 10, 202614.8015.0014.6014.6914.69-0.61%2,501,000
Feb 9, 202614.7014.8414.5614.7814.781.93%2,850,100
Feb 6, 202614.3814.6414.3114.5014.500.49%2,525,294
Feb 5, 202614.5114.6514.3814.4314.43-1.03%2,342,400
Feb 4, 202614.3814.6814.3614.5814.581.39%2,806,400
Feb 3, 202614.1514.4014.0914.3814.382.71%3,258,758
Feb 2, 202614.0514.4213.9514.0014.00-0.36%4,169,595
Jan 30, 202614.1114.2813.8814.0514.05-0.85%4,378,600
Jan 29, 202614.2214.4713.9714.1714.170.14%4,411,678
Jan 28, 202614.5814.6514.1414.1514.15-2.82%4,655,200
Jan 27, 202614.7014.7314.0714.5614.56-1.49%4,641,300
Jan 26, 202614.9815.0514.6314.7814.78-1.27%4,971,395
Jan 23, 202615.0615.0614.8914.9714.97-0.07%4,170,400
Jan 22, 202614.8215.1814.8014.9814.980.20%4,570,145
Jan 21, 202614.7215.0014.6014.9514.951.56%4,448,498
Jan 20, 202614.8315.0414.5714.7214.72-0.74%4,585,125
Jan 19, 202614.8714.9814.7014.8314.83-0.27%3,617,119
Jan 16, 202614.9315.0814.7114.8714.870.07%3,713,700
Jan 15, 202614.9215.0914.8014.8614.86-1.39%3,982,558
Jan 14, 202614.8815.2014.7315.0715.071.07%7,711,142