Hanyu Group Joint Stock Co., Ltd. Class A 300403
SZSE · China · Producer Manufacturing
CNY 8.83+0.13 (+1.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.83 | +1.49% | CNY 8.73 | CNY 8.85 | CNY 8.67 | 5.83M |
| 2026-09-29 | CNY 8.70 | -0.23% | CNY 8.74 | CNY 8.81 | CNY 8.62 | 4.40M |
| 2026-09-28 | CNY 8.72 | -2.35% | CNY 8.90 | CNY 9.03 | CNY 8.71 | 7.81M |
| 2026-09-24 | CNY 8.93 | +1.94% | CNY 8.76 | CNY 8.95 | CNY 8.70 | 9.22M |
| 2026-09-23 | CNY 8.76 | +0.23% | CNY 8.73 | CNY 8.79 | CNY 8.66 | 4.25M |
| 2026-09-22 | CNY 8.74 | +0.11% | CNY 8.77 | CNY 8.83 | CNY 8.70 | 4.51M |
| 2026-09-21 | CNY 8.73 | +0.81% | CNY 8.66 | CNY 8.84 | CNY 8.61 | 5.91M |
| 2026-09-18 | CNY 8.66 | +0.93% | CNY 8.60 | CNY 8.74 | CNY 8.60 | 6.41M |
| 2026-09-17 | CNY 8.58 | +1.30% | CNY 8.44 | CNY 8.64 | CNY 8.40 | 7.70M |
| 2026-09-16 | CNY 8.47 | -3.75% | CNY 8.65 | CNY 8.65 | CNY 8.36 | 11.97M |
| 2026-09-15 | CNY 8.80 | -0.90% | CNY 8.80 | CNY 8.93 | CNY 8.79 | 3.42M |
| 2026-09-14 | CNY 8.88 | +1.14% | CNY 8.75 | CNY 8.98 | CNY 8.72 | 3.97M |
| 2026-09-11 | CNY 8.78 | -2.44% | CNY 8.95 | CNY 8.98 | CNY 8.69 | 6.78M |
| 2026-09-10 | CNY 9.00 | -1.53% | CNY 9.11 | CNY 9.13 | CNY 9.00 | 4.79M |
| 2026-09-09 | CNY 9.14 | -2.35% | CNY 9.29 | CNY 9.33 | CNY 9.12 | 7.05M |
| 2026-09-08 | CNY 9.36 | +0.11% | CNY 9.38 | CNY 9.41 | CNY 9.28 | 4.27M |
| 2026-09-07 | CNY 9.35 | +1.74% | CNY 9.22 | CNY 9.43 | CNY 9.22 | 5.66M |
| 2026-09-04 | CNY 9.19 | -1.82% | CNY 9.46 | CNY 9.48 | CNY 9.15 | 6.53M |
| 2026-09-03 | CNY 9.36 | +0.86% | CNY 9.34 | CNY 9.54 | CNY 9.29 | 6.86M |
| 2026-09-02 | CNY 9.28 | -0.11% | CNY 9.22 | CNY 9.39 | CNY 9.17 | 5.90M |
| 2026-09-01 | CNY 9.29 | -1.06% | CNY 9.36 | CNY 9.42 | CNY 9.28 | 5.86M |
| 2026-08-31 | CNY 9.39 | -0.32% | CNY 9.39 | CNY 9.42 | CNY 9.24 | 7.68M |
| 2026-08-28 | CNY 9.42 | +1.40% | CNY 9.29 | CNY 9.48 | CNY 9.20 | 7.63M |
| 2026-08-27 | CNY 9.29 | -0.32% | CNY 9.20 | CNY 9.34 | CNY 9.17 | 5.19M |
| 2026-08-26 | CNY 9.32 | -1.48% | CNY 9.37 | CNY 9.46 | CNY 9.24 | 6.71M |
| 2026-08-25 | CNY 9.46 | +4.65% | CNY 9.01 | CNY 9.49 | CNY 8.94 | 10.02M |
| 2026-08-24 | CNY 9.04 | -1.95% | CNY 9.23 | CNY 9.26 | CNY 8.94 | 6.81M |
| 2026-08-21 | CNY 9.22 | 0.00% | CNY 9.13 | CNY 9.26 | CNY 9.04 | 5.32M |
| 2026-08-20 | CNY 9.22 | +0.77% | CNY 9.25 | CNY 9.33 | CNY 9.13 | 6.79M |
| 2026-08-19 | CNY 9.15 | -8.22% | CNY 9.85 | CNY 9.87 | CNY 9.13 | 15.85M |
| 2026-08-18 | CNY 9.97 | -0.70% | CNY 9.99 | CNY 10.01 | CNY 9.78 | 14.35M |
| 2026-08-17 | CNY 10.04 | +5.80% | CNY 9.75 | CNY 10.08 | CNY 9.70 | 21.67M |
| 2026-08-14 | CNY 9.49 | +0.11% | CNY 9.51 | CNY 9.61 | CNY 9.40 | 6.37M |
| 2026-08-13 | CNY 9.48 | -2.27% | CNY 9.70 | CNY 9.74 | CNY 9.48 | 9.52M |
| 2026-08-12 | CNY 9.70 | +0.62% | CNY 9.57 | CNY 9.74 | CNY 9.53 | 9.19M |
| 2026-08-11 | CNY 9.64 | -1.43% | CNY 9.75 | CNY 9.83 | CNY 9.48 | 17.11M |
| 2026-08-10 | CNY 9.78 | +1.45% | CNY 9.66 | CNY 9.79 | CNY 9.43 | 9.47M |
| 2026-08-07 | CNY 9.64 | -0.10% | CNY 9.75 | CNY 9.75 | CNY 9.40 | 8.70M |
| 2026-08-06 | CNY 9.65 | -0.62% | CNY 9.61 | CNY 9.84 | CNY 9.53 | 10.87M |
| 2026-08-05 | CNY 9.71 | +1.57% | CNY 9.48 | CNY 9.88 | CNY 9.46 | 14.30M |
| 2026-08-04 | CNY 9.56 | +0.84% | CNY 9.44 | CNY 9.63 | CNY 9.34 | 10.73M |
| 2026-08-03 | CNY 9.48 | +2.93% | CNY 9.19 | CNY 9.53 | CNY 9.16 | 11.92M |
| 2026-07-31 | CNY 9.21 | +4.78% | CNY 9.00 | CNY 9.31 | CNY 8.98 | 15.40M |
| 2026-07-30 | CNY 8.79 | -1.90% | CNY 8.87 | CNY 8.99 | CNY 8.70 | 10.74M |
| 2026-07-29 | CNY 8.96 | +2.52% | CNY 8.73 | CNY 9.04 | CNY 8.73 | 11.00M |
| 2026-07-28 | CNY 8.74 | -0.11% | CNY 8.59 | CNY 8.86 | CNY 8.56 | 7.47M |
| 2026-07-27 | CNY 8.75 | +3.06% | CNY 8.51 | CNY 8.76 | CNY 8.42 | 10.19M |
| 2026-07-24 | CNY 8.49 | -3.30% | CNY 8.64 | CNY 8.65 | CNY 8.38 | 9.77M |
| 2026-07-23 | CNY 8.78 | +1.97% | CNY 8.52 | CNY 8.79 | CNY 8.50 | 7.72M |
| 2026-07-22 | CNY 8.61 | -3.69% | CNY 8.80 | CNY 8.85 | CNY 8.55 | 9.05M |
| 2026-07-21 | CNY 8.94 | +2.52% | CNY 8.72 | CNY 8.94 | CNY 8.34 | 14.41M |
| 2026-07-20 | CNY 8.72 | -3.43% | CNY 9.05 | CNY 9.25 | CNY 8.53 | 14.96M |
| 2026-07-17 | CNY 9.03 | -4.55% | CNY 9.57 | CNY 9.67 | CNY 8.91 | 12.68M |
| 2026-07-16 | CNY 9.46 | 0.00% | CNY 9.37 | CNY 9.69 | CNY 9.31 | 10.12M |
| 2026-07-15 | CNY 9.46 | +0.75% | CNY 9.35 | CNY 9.65 | CNY 9.21 | 9.38M |
| 2026-07-14 | CNY 9.39 | +1.19% | CNY 9.28 | CNY 9.43 | CNY 9.05 | 9.92M |
| 2026-07-13 | CNY 9.28 | -7.29% | CNY 9.91 | CNY 9.91 | CNY 9.27 | 13.85M |
| 2026-07-10 | CNY 10.01 | +1.32% | CNY 9.85 | CNY 10.35 | CNY 9.73 | 17.40M |
| 2026-07-09 | CNY 9.88 | +1.75% | CNY 9.70 | CNY 9.93 | CNY 9.48 | 15.84M |
| 2026-07-08 | CNY 9.71 | -7.08% | CNY 10.44 | CNY 10.46 | CNY 9.71 | 25.10M |
| 2026-07-07 | CNY 10.45 | -1.32% | CNY 10.76 | CNY 11.57 | CNY 10.37 | 36.38M |
| 2026-07-06 | CNY 10.59 | -8.07% | CNY 11.31 | CNY 11.34 | CNY 10.59 | 33.76M |
| 2026-07-03 | CNY 11.52 | +16.13% | CNY 10.07 | CNY 11.83 | CNY 9.96 | 51.10M |
| 2026-07-02 | CNY 9.92 | -0.10% | CNY 9.88 | CNY 10.40 | CNY 9.82 | 19.01M |
| 2026-07-01 | CNY 9.93 | +5.41% | CNY 9.35 | CNY 10.11 | CNY 9.33 | 19.26M |
| 2026-06-30 | CNY 9.42 | +5.13% | CNY 8.97 | CNY 9.45 | CNY 8.90 | 13.03M |
| 2026-06-29 | CNY 8.96 | +0.45% | CNY 8.89 | CNY 8.99 | CNY 8.66 | 11.12M |
| 2026-06-26 | CNY 8.92 | -4.39% | CNY 9.35 | CNY 9.35 | CNY 8.92 | 13.28M |
| 2026-06-25 | CNY 9.33 | -7.35% | CNY 10.12 | CNY 10.12 | CNY 9.30 | 16.48M |
| 2026-06-24 | CNY 10.07 | -2.52% | CNY 10.29 | CNY 10.34 | CNY 10.03 | 9.09M |
| 2026-06-23 | CNY 10.33 | +0.49% | CNY 10.16 | CNY 10.54 | CNY 10.15 | 10.35M |
| 2026-06-22 | CNY 10.28 | -2.10% | CNY 10.50 | CNY 10.55 | CNY 10.06 | 13.05M |
| 2026-06-18 | CNY 10.50 | +3.55% | CNY 10.01 | CNY 10.60 | CNY 10.01 | 14.08M |
| 2026-06-17 | CNY 10.14 | -3.52% | CNY 10.38 | CNY 10.43 | CNY 10.09 | 11.22M |
| 2026-06-16 | CNY 10.51 | +0.67% | CNY 10.40 | CNY 10.58 | CNY 10.21 | 10.06M |
| 2026-06-15 | CNY 10.44 | +2.86% | CNY 10.25 | CNY 10.46 | CNY 10.18 | 9.91M |
| 2026-06-12 | CNY 10.15 | +0.79% | CNY 10.25 | CNY 10.48 | CNY 10.04 | 10.23M |
| 2026-06-11 | CNY 10.07 | -4.37% | CNY 10.41 | CNY 10.48 | CNY 9.98 | 10.94M |
| 2026-06-10 | CNY 10.53 | -4.96% | CNY 10.98 | CNY 11.05 | CNY 10.44 | 11.83M |
| 2026-06-09 | CNY 11.08 | -1.95% | CNY 11.27 | CNY 11.30 | CNY 10.91 | 14.45M |
| 2026-06-08 | CNY 11.30 | +1.71% | CNY 10.75 | CNY 11.39 | CNY 10.71 | 22.21M |
| 2026-06-05 | CNY 11.11 | +6.11% | CNY 10.46 | CNY 11.44 | CNY 10.07 | 25.39M |
| 2026-06-04 | CNY 10.47 | +0.87% | CNY 10.29 | CNY 10.64 | CNY 10.24 | 8.55M |
| 2026-06-03 | CNY 10.38 | -2.63% | CNY 10.52 | CNY 10.69 | CNY 10.34 | 11.01M |
| 2026-06-02 | CNY 10.66 | +2.21% | CNY 10.51 | CNY 11.16 | CNY 10.51 | 12.41M |
| 2026-06-01 | CNY 10.43 | +0.29% | CNY 10.22 | CNY 10.71 | CNY 10.22 | 8.35M |
| 2026-05-29 | CNY 10.40 | -6.22% | CNY 11.04 | CNY 11.21 | CNY 10.28 | 15.89M |
| 2026-05-28 | CNY 11.09 | -2.80% | CNY 11.29 | CNY 11.40 | CNY 10.90 | 13.98M |
| 2026-05-27 | CNY 11.41 | -5.86% | CNY 11.91 | CNY 11.98 | CNY 11.32 | 22.06M |
| 2026-05-26 | CNY 12.12 | +0.92% | CNY 12.00 | CNY 12.43 | CNY 11.96 | 25.36M |