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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.19	14.19	14.19	14.34	14.08	12.64M
February 12, 2026	13.96	14.2	14.2	14.24	13.96	12.46M
February 11, 2026	14.08	13.99	13.99	14.1	13.9	10.6M
February 10, 2026	13.81	14.14	14.14	14.44	13.73	22.07M
February 09, 2026	13.84	13.78	13.78	13.87	13.67	9.68M
February 06, 2026	13.4	13.66	13.66	13.88	13.21	12.88M
February 05, 2026	13.68	13.45	13.45	13.73	13.44	10.24M
February 04, 2026	13.81	13.78	13.78	13.92	13.61	12.8M
February 03, 2026	13.55	13.76	13.76	13.78	13.45	9.55M
February 02, 2026	13.66	13.46	13.46	13.86	13.46	12.35M
January 30, 2026	13.63	13.7	13.7	13.85	13.33	13.96M
January 29, 2026	13.95	13.69	13.69	14.03	13.62	14.89M
January 28, 2026	14.33	13.99	13.99	14.36	13.95	17.04M
January 27, 2026	14.4	14.43	14.43	14.52	13.88	19.61M
January 26, 2026	14.99	14.47	14.47	15.22	14.33	24.73M
January 23, 2026	14.82	15.02	15.02	15.05	14.75	25.59M
January 22, 2026	14.75	14.74	14.74	14.88	14.64	16.52M
January 21, 2026	14.49	14.76	14.76	14.82	14.48	19.54M
January 20, 2026	14.79	14.71	14.71	15.1	14.5	27.31M
January 19, 2026	14.55	14.7	14.7	14.87	14.39	25.57M
January 16, 2026	14.18	14.58	14.58	14.77	14.13	35.59M
January 15, 2026	14.16	14.1	14.1	14.31	13.96	15.55M
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

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