Shenzhen - Delayed Quote CNY

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

Compare
12.23
-1.38
(-10.14%)
At close: January 27 at 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202513.3813.3912.1712.2312.2378,726,400
Jan 24, 202512.5013.7912.3813.6113.61101,606,510
Jan 23, 202512.3713.2212.1612.7412.7495,038,000
Jan 22, 202512.2312.5412.0812.2212.2254,030,930
Jan 21, 202512.0912.6311.8612.5612.5684,579,296
Jan 20, 202512.3312.5011.9412.0112.0163,206,413
Jan 17, 202511.6112.8211.5612.3212.3297,587,317
Jan 16, 202511.9812.0911.5511.8311.8370,720,446
Jan 15, 202512.5212.5211.8812.0412.0484,115,350
Jan 14, 202510.8812.8310.8012.5212.52117,104,397
Jan 13, 202510.2011.5910.0211.1811.1897,222,366
Jan 10, 20259.8810.869.8810.2910.2985,338,566
Jan 9, 20259.5610.099.559.949.9461,574,896
Jan 8, 20259.229.838.989.629.6251,211,407
Jan 7, 20259.209.339.059.339.3327,062,240
Jan 6, 20259.209.228.828.998.9927,360,661
Jan 3, 20259.919.999.149.279.2736,658,592
Jan 2, 20259.9710.299.669.919.9137,312,159
Dec 31, 202410.3310.449.909.959.9540,610,351
Dec 30, 202410.8010.8010.1810.2310.2377,647,710
Dec 27, 202411.8111.8511.4811.5211.5243,175,697
Dec 26, 202411.0812.1511.0011.8811.8862,010,454
Dec 25, 202411.4411.7811.1011.1911.1948,962,740
Dec 24, 202411.2911.8011.2911.5511.5559,313,414
Dec 23, 202411.8011.8911.0111.0811.0850,747,549
Dec 20, 202411.6312.2011.5512.0112.0161,026,862
Dec 19, 202411.2811.8611.1811.6511.6560,928,535
Dec 18, 202411.5611.7011.2711.4411.4447,132,034
Dec 17, 202412.2512.2511.4111.5211.5262,865,730
Dec 16, 202412.8813.0512.2012.3212.3289,019,178
Dec 13, 202413.1014.5613.1013.4613.46133,496,800
Dec 12, 202414.0514.0513.2513.3013.30152,547,819
Dec 11, 202412.0014.7611.6214.7614.76185,093,562
Dec 10, 202412.0013.2011.6912.3012.30105,205,189
Dec 9, 202410.4211.6810.3911.5311.5391,061,473
Dec 6, 202410.8010.8910.3010.5210.5259,247,447
Dec 5, 202410.7511.2410.6310.7410.7479,057,750
Dec 4, 202410.3011.0510.2310.8710.8784,709,062
Dec 3, 202410.1111.2710.0810.5310.5390,172,297
Dec 2, 202410.0110.779.8710.3010.3085,987,978
Nov 29, 20249.009.998.989.869.8664,755,094
Nov 28, 20249.229.278.989.049.0421,670,960
Nov 27, 20249.019.228.779.229.2226,616,509
Nov 26, 20249.349.459.069.109.1027,441,485
Nov 25, 20249.019.478.869.429.4230,211,310
Nov 22, 20249.409.569.049.059.0529,625,550
Nov 21, 20249.269.889.169.539.5352,108,546
Nov 20, 20248.889.478.859.399.3948,585,950
Nov 19, 20248.428.928.388.918.9125,815,938
Nov 18, 20248.808.898.258.368.3624,128,390
Nov 15, 20248.889.138.748.768.7622,433,635
Nov 14, 20249.209.298.858.868.8621,319,862
Nov 13, 20249.239.368.969.249.2426,131,244
Nov 12, 20249.659.709.219.319.3136,547,571
Nov 11, 20249.299.789.269.739.7343,414,651
Nov 8, 20249.519.859.339.369.3646,500,849
Nov 7, 20249.509.589.179.409.4051,806,110
Nov 6, 20249.5910.089.479.599.5982,245,498
Nov 5, 20249.0510.458.889.769.7691,703,607
Nov 4, 20248.259.178.248.998.9963,188,258
Nov 1, 20248.538.748.118.128.1227,682,177
Oct 31, 20248.528.698.408.538.5330,752,094
Oct 30, 20248.708.748.438.628.6240,782,552
Oct 29, 20248.779.128.508.898.8965,429,854
Oct 28, 20248.348.778.348.778.7740,157,546
Oct 25, 20248.228.358.198.248.2418,866,025
Oct 24, 20248.298.358.128.218.2116,923,831
Oct 23, 20248.518.608.268.318.3138,268,703
Oct 22, 20248.158.858.108.698.6953,442,861
Oct 21, 20248.108.368.038.188.1828,302,804
Oct 18, 20247.618.187.618.088.0829,764,547
Oct 17, 20247.767.967.637.657.6519,724,698
Oct 16, 20247.497.837.457.767.7618,992,711
Oct 15, 20247.667.897.567.617.6122,184,801
Oct 14, 20247.607.747.387.697.6917,961,799
Oct 11, 20247.897.897.407.527.5222,158,227
Oct 10, 20248.158.287.797.887.8826,440,095
Oct 9, 20248.708.717.967.967.9642,962,964
Oct 8, 20249.799.808.619.199.1966,071,304
Sep 30, 20247.258.407.088.328.3252,464,601
Sep 27, 20246.837.066.717.017.0123,593,552
Sep 26, 20246.466.726.466.706.7016,739,146
Sep 25, 20246.546.666.466.466.4615,290,300
Sep 24, 20246.296.506.266.506.5010,670,600
Sep 23, 20246.256.316.226.266.265,387,550
Sep 20, 20246.306.316.256.296.295,332,400
Sep 19, 20246.206.346.146.296.296,505,000
Sep 18, 20246.176.206.056.156.155,829,200
Sep 13, 20246.246.286.196.196.195,703,800
Sep 12, 20246.266.366.236.246.245,387,200
Sep 11, 2024 0.13 Dividend
Sep 11, 20246.266.296.196.226.224,488,700
Sep 10, 20246.296.406.216.396.265,871,397
Sep 9, 20246.296.386.246.296.164,335,967
Sep 6, 20246.456.476.326.326.196,555,800
Sep 5, 20246.446.476.386.446.315,440,200
Sep 4, 20246.366.456.336.416.285,749,931
Sep 3, 20246.286.436.286.426.296,316,573
Sep 2, 20246.456.516.306.306.177,834,450
Aug 30, 20246.486.616.396.506.3712,869,247
Aug 29, 20246.206.536.186.466.3312,012,500
Aug 28, 20246.096.306.086.246.117,784,127
Aug 27, 20246.226.256.106.105.987,730,161
Aug 26, 20246.226.306.176.266.138,757,020
Aug 23, 20246.346.366.146.166.0318,923,889
Aug 22, 20246.846.846.406.436.3024,849,435
Aug 21, 20246.636.896.526.896.7532,523,048
Aug 20, 20246.636.776.426.726.5820,770,429
Aug 19, 20246.656.796.606.636.5014,148,400
Aug 16, 20246.496.656.496.636.5011,755,000
Aug 15, 20246.346.536.306.536.4010,013,000
Aug 14, 20246.406.426.316.336.204,882,900
Aug 13, 20246.306.416.296.396.265,619,610
Aug 12, 20246.396.456.336.366.236,334,600
Aug 9, 20246.456.596.446.446.318,915,410
Aug 8, 20246.496.526.336.406.278,941,050
Aug 7, 20246.496.636.476.546.416,994,000
Aug 6, 20246.456.556.416.526.399,584,050
Aug 5, 20246.466.646.346.346.219,994,547
Aug 2, 20246.646.676.476.496.369,641,816
Aug 1, 20246.716.796.636.686.5412,760,426
Jul 31, 20246.286.746.276.716.5719,307,220
Jul 30, 20246.296.386.176.306.176,965,400
Jul 29, 20246.336.386.266.306.177,150,950
Jul 26, 20246.146.436.106.366.2313,286,208
Jul 25, 20246.016.175.976.075.955,911,558
Jul 24, 20246.106.186.026.035.915,542,044
Jul 23, 20246.276.346.116.126.006,724,726
Jul 22, 20246.206.276.176.266.136,483,000
Jul 19, 20246.146.286.146.216.087,829,650
Jul 18, 20246.156.206.006.186.058,886,110
Jul 17, 20246.326.336.186.196.067,051,220
Jul 16, 20246.386.436.276.346.216,441,820
Jul 15, 20246.526.566.406.436.305,301,600
Jul 12, 20246.586.606.496.546.415,758,696
Jul 11, 20246.546.596.446.586.458,127,450
Jul 10, 20246.376.476.356.366.235,113,400
Jul 9, 20246.186.426.156.416.289,394,420
Jul 8, 20246.426.456.196.216.088,048,800
Jul 5, 20246.386.526.296.466.339,317,880
Jul 4, 20246.656.746.426.476.3412,662,700
Jul 3, 20246.786.786.536.556.428,337,480
Jul 2, 20246.786.826.716.736.596,674,900
Jul 1, 20246.776.856.646.826.6810,306,500
Jun 28, 20246.786.956.726.836.6914,072,500
Jun 27, 20246.756.926.736.766.6212,991,400
Jun 26, 20246.566.836.506.826.689,396,500
Jun 25, 20246.516.716.496.616.4811,654,692
Jun 24, 20246.686.746.446.496.368,798,923
Jun 21, 20246.756.816.656.736.597,050,331
Jun 20, 20247.047.106.756.766.6212,121,000
Jun 19, 20247.137.207.047.066.9210,212,885
Jun 18, 20246.987.186.877.146.9918,819,800
Jun 17, 20247.307.407.277.317.167,359,950
Jun 14, 20247.397.427.267.387.2310,659,282
Jun 13, 20247.397.547.327.437.2811,396,065
Jun 12, 20247.217.557.217.417.2616,508,900
Jun 11, 20247.157.317.017.267.1111,337,970
Jun 7, 20247.157.267.067.227.0714,858,056
Jun 6, 20247.377.416.977.066.9221,261,533
Jun 5, 20247.627.707.387.407.2519,985,098
Jun 4, 20247.857.927.527.667.5025,863,920
Jun 3, 20247.968.107.787.937.7730,391,080
May 31, 20247.627.987.607.907.7425,411,880
May 30, 20247.557.747.517.647.4812,066,900
May 29, 20247.557.647.527.617.467,185,720
May 28, 2024 0.25 Dividend
May 28, 20247.657.677.537.557.408,897,000
May 27, 20247.807.907.697.897.4810,250,980
May 24, 20247.817.937.757.777.3711,393,580
May 23, 20248.058.087.867.887.4814,348,800
May 22, 20247.968.157.958.087.6615,946,410
May 21, 20248.028.037.898.007.599,723,700
May 20, 20248.088.137.958.027.6116,257,950
May 17, 20247.958.127.908.117.6917,971,637
May 16, 20247.918.037.877.947.5312,656,600
May 15, 20247.988.057.847.877.4714,276,379
May 14, 20247.898.147.898.047.6321,966,651
May 13, 20247.897.917.737.807.409,939,264
May 10, 20247.998.007.847.907.499,871,418
May 9, 20247.878.027.877.977.5613,074,587
May 8, 20248.068.087.857.877.4717,406,000
May 7, 20248.088.147.978.097.6720,052,390
May 6, 20248.058.127.998.067.6521,999,402
Apr 30, 20248.098.167.927.967.5525,438,249
Apr 29, 20248.138.377.968.027.6146,453,669
Apr 26, 20247.557.677.507.637.2423,103,394
Apr 25, 20247.387.647.357.637.2423,408,167
Apr 24, 20247.177.347.117.346.9615,624,848
Apr 23, 20247.057.296.997.256.8816,271,908
Apr 22, 20247.017.176.957.036.6710,750,025
Apr 19, 20247.157.277.067.146.7713,266,672
Apr 18, 20247.127.417.127.206.8321,616,685
Apr 17, 20246.767.236.767.226.8519,562,210
Apr 16, 20247.087.086.596.636.2918,551,953
Apr 15, 20247.287.377.007.136.7614,667,066
Apr 12, 20247.297.467.277.276.9011,439,464
Apr 11, 20247.257.457.177.276.9014,064,332
Apr 10, 20247.607.647.267.326.9416,412,819
Apr 9, 20247.607.697.567.627.239,769,238
Apr 8, 20247.827.847.567.567.1713,648,454
Apr 3, 20248.058.167.797.847.4416,251,324
Apr 2, 20248.168.218.028.107.6817,562,223
Apr 1, 20248.108.268.088.237.8121,451,068
Mar 29, 20248.058.147.948.117.6911,037,433
Mar 28, 20247.618.157.618.097.6728,198,304
Mar 27, 20247.907.947.597.667.2720,270,954
Mar 26, 20248.058.147.807.957.5427,719,133
Mar 25, 20248.338.478.048.057.6431,642,941
Mar 22, 20248.208.488.098.367.9340,330,619
Mar 21, 20248.208.288.098.257.8324,243,006
Mar 20, 20248.178.258.118.227.8019,297,480
Mar 19, 20248.348.418.178.177.7528,569,267
Mar 18, 20248.398.418.268.417.9834,576,231
Mar 15, 20247.968.437.918.427.9951,033,149
Mar 14, 20248.008.227.808.037.6226,205,080
Mar 13, 20248.048.147.958.047.6325,783,143
Mar 12, 20247.978.127.868.107.6832,892,054
Mar 11, 20247.867.947.757.927.5122,331,516
Mar 8, 20247.608.077.607.947.5332,992,817
Mar 7, 20248.088.197.687.687.2936,561,548
Mar 6, 20247.477.937.467.897.4833,306,862
Mar 5, 20247.757.787.507.557.1631,128,547
Mar 4, 20247.978.027.707.927.5129,005,094
Mar 1, 20247.858.077.718.007.5934,725,112
Feb 29, 20247.297.837.297.827.4236,418,315
Feb 28, 20248.088.537.377.397.0156,772,529
Feb 27, 20247.527.957.397.877.4738,845,413
Feb 26, 20247.687.967.437.537.1438,166,941
Feb 23, 20247.037.316.937.276.9023,474,581
Feb 22, 20246.847.016.847.006.6414,786,412
Feb 21, 20246.807.136.736.876.5219,676,652
Feb 20, 20246.826.906.706.896.5413,041,583
Feb 19, 20246.836.976.646.916.5521,123,715
Feb 8, 20246.236.766.176.736.3821,586,736
Feb 7, 20246.266.506.066.175.8518,433,773
Feb 6, 20245.886.445.656.305.9819,498,526
Feb 5, 20246.146.215.365.955.6426,232,468
Feb 2, 20246.446.535.936.165.8414,733,619
Feb 1, 20246.326.596.196.426.0912,757,278
Jan 31, 20246.696.786.366.376.0414,019,227
Jan 30, 20246.887.026.746.766.419,757,899
Jan 29, 20247.177.256.876.906.5511,646,917

Related Tickers

301628.SZ SHENZHEN Q AND D C
97.30
-12.14%
 
6834.T SEIKOH GIKEN Co., Ltd.
4,865.00
-1.92%
 
300476.SZ Victory Giant Technology (HuiZhou)Co.,Ltd.
53.23
-7.35%
 
6590.T Shibaura Mechatronics Corporation
8,220.00
+0.74%
 
6762.T TDK Corporation
1,888.50
-3.72%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
40.19
-1.90%
 
3017.TW Asia Vital Components Co., Ltd.
579.00
+4.89%
 
HOLO MicroCloud Hologram Inc.
1.5900
-5.92%
 
CLS Celestica Inc.
114.15
+13.59%