Hanyu Group Joint-Stock Co., Ltd. - 300403.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.38	14.27	14.27	14.6	14.05	28M
January 13, 2026	14.8	14.34	14.34	14.83	14.31	24.33M
January 12, 2026	14.45	14.8	14.8	14.82	14.44	30.05M
January 09, 2026	14.32	14.45	14.45	14.56	14.3	22.03M
January 08, 2026	14.25	14.32	14.32	14.39	14.23	15.82M
January 07, 2026	14.32	14.27	14.27	14.55	14.17	21.43M
January 06, 2026	14.38	14.41	14.41	14.62	14.34	23.15M
January 05, 2026	14.27	14.43	14.43	14.5	14.2	22.88M
December 31, 2025	14.52	14.41	14.41	14.61	14.3	27.01M
December 30, 2025	13.9	14.61	14.61	14.84	13.84	50.51M
December 29, 2025	13.79	14.06	14.06	14.1	13.71	22.94M
December 26, 2025	13.91	13.8	13.8	14.04	13.65	22.08M
December 25, 2025	13.5	13.96	13.96	14.02	13.46	29.13M
December 24, 2025	13.25	13.44	13.44	13.47	13.22	10.18M
December 23, 2025	13.43	13.28	13.28	13.49	13.22	10.22M
December 22, 2025	13.44	13.48	13.48	13.65	13.41	13.97M
December 19, 2025	13.11	13.3	13.3	13.35	13.11	9.38M
December 18, 2025	13.05	13.09	13.09	13.29	13.01	8.85M
December 17, 2025	12.97	13.15	13.15	13.18	12.85	11.34M
December 16, 2025	13.31	12.99	12.99	13.39	12.97	12.29M
December 15, 2025	13.53	13.34	13.34	13.66	13.33	11.8M
December 12, 2025	13.55	13.63	13.63	13.77	13.52	9.6M
December 11, 2025	13.99	13.61	13.61	14.03	13.61	13.07M
December 10, 2025	13.89	13.99	13.99	14.01	13.8	11.99M
December 09, 2025	14.11	13.95	13.95	14.22	13.92	18.51M
December 08, 2025	14.21	14.27	14.27	14.39	14.08	29.77M
December 05, 2025	14.11	14	14	14.11	13.37	29.81M
December 04, 2025	13.39	13.82	13.82	14.2	13.39	33.22M
December 03, 2025	13.39	13.45	13.45	14.2	13.39	19.68M
December 02, 2025	13.81	14.03	14.03	14.08	13.56	24.89M
December 01, 2025	13.6	13.86	13.86	13.96	13.58	17.92M
November 28, 2025	13.39	13.58	13.58	13.68	13.27	13.03M
November 27, 2025	13.55	13.48	13.48	13.75	13.44	17.55M
November 26, 2025	13.38	13.69	13.69	14.1	13.34	26.29M
November 25, 2025	13.41	13.45	13.45	13.66	13.36	15.99M
November 24, 2025	13.35	13.34	13.34	13.47	13.01	17.54M
November 21, 2025	13.81	13.32	13.32	13.97	13.26	28.79M
November 20, 2025	14.2	14.01	14.01	14.35	14.01	14.9M
November 19, 2025	14.37	14.22	14.22	14.46	14.1	20.25M
November 18, 2025	14.8	14.48	14.48	14.81	14.4	25.65M
November 17, 2025	14.73	14.87	14.87	14.88	14.6	23.14M
November 14, 2025	15	14.75	14.75	15.06	14.7	33.95M
November 13, 2025	15.06	15.2	15.2	15.34	14.89	49.01M
November 12, 2025	16	15.34	15.34	16.77	15.25	74.31M
November 11, 2025	15.5	16.31	16.31	16.68	15.18	113.55M
November 10, 2025	15	14.71	14.71	15.23	14.63	78.83M
November 07, 2025	17.07	15.71	15.71	17.15	15.66	105.49M
November 06, 2025	14.21	16.33	16.33	16.69	14.13	120.97M
November 05, 2025	13.81	13.91	13.91	14.09	13.78	7.68M
November 04, 2025	14.18	13.97	13.97	14.18	13.78	13.13M
November 03, 2025	14.25	14.2	14.2	14.36	14.08	10.92M
October 31, 2025	14.12	14.25	14.25	14.34	14.03	10.39M
October 30, 2025	14.28	14.1	14.1	14.47	14.1	16.24M
October 29, 2025	14.19	14.19	14.19	14.21	14	12.71M
October 28, 2025	14.24	14.19	14.19	14.39	14.12	12.65M
October 27, 2025	14.49	14.33	14.33	14.56	14.3	13.29M
October 24, 2025	14.13	14.39	14.39	14.47	14.11	15.63M
October 23, 2025	14.03	14.1	14.1	14.11	13.81	8.18M
October 22, 2025	14.11	14.06	14.06	14.28	14	9.39M
October 21, 2025	13.9	14.13	14.13	14.16	13.78	12.32M

Hanyu Group Joint-Stock Co., Ltd. (300403.SZ) SHZ