Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

16.70
+0.61
+(3.79%)
At close: April 30 at 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.0616.9215.7816.7016.7070,403,930
Apr 29, 2025 0.05 Dividend
Apr 29, 202515.3816.3015.0316.0916.0961,068,829
Apr 28, 202515.6515.7615.1215.1615.1136,930,050
Apr 25, 202515.7616.0915.4815.8315.7844,882,836
Apr 24, 202515.9516.4115.6715.9015.8564,510,732
Apr 23, 202514.6316.6314.5815.9515.9084,046,096
Apr 22, 202514.7414.8814.3614.3814.3328,907,500
Apr 21, 202514.1014.9313.9314.8714.8240,271,600
Apr 18, 202514.4914.6514.2114.3914.3428,136,435
Apr 17, 202514.6815.1714.4814.5014.4546,183,295
Apr 16, 202514.7815.5314.7514.9914.9468,878,700
Apr 15, 202514.6615.4414.4714.9814.9376,125,555
Apr 14, 202514.6714.9314.2614.3814.3339,661,750
Apr 11, 202513.8014.6813.8014.3414.2947,297,100
Apr 10, 202513.8514.6513.8014.0614.0154,601,800
Apr 9, 202512.4113.5011.0013.3113.2756,711,880
Apr 8, 202512.7513.3512.3012.7912.7546,281,337
Apr 7, 202514.2114.6512.6612.6612.6246,153,256
Apr 3, 202516.4316.5315.6615.8315.7831,430,988
Apr 2, 202516.2616.7416.1016.3916.3432,960,786
Apr 1, 202516.5016.7315.9816.0716.0229,416,908
Mar 31, 202516.5616.9215.5016.4516.4054,016,070
Mar 28, 202517.1617.5616.7717.0216.9630,817,000
Mar 27, 202517.6517.9417.1017.1817.1240,493,068
Mar 26, 202516.6618.1316.6617.7917.7362,852,320
Mar 25, 202517.3817.7116.6616.8316.7742,934,398
Mar 24, 202517.9018.0616.7517.5617.5053,453,629
Mar 21, 202519.0319.1617.8918.0017.9466,603,680
Mar 20, 202519.5120.0818.9219.4119.3577,971,071
Mar 19, 202519.9920.6519.5619.7419.6795,074,229
Mar 18, 202519.3920.6018.9120.1920.12110,696,051
Mar 17, 202517.8019.3517.4719.3019.2491,708,271
Mar 14, 202517.3418.0616.8617.8117.7563,441,115
Mar 13, 202518.8019.2017.0017.2617.2085,928,129
Mar 12, 202518.9819.6518.7618.9318.8789,918,899
Mar 11, 202517.8118.9917.8118.7818.7273,885,162
Mar 10, 202518.9819.2318.2118.3018.2460,369,039
Mar 7, 202519.0019.3018.3318.8218.7693,068,991
Mar 6, 202518.5019.4918.4019.4119.35114,735,387
Mar 5, 202518.2019.1017.7218.5918.53112,671,654
Mar 4, 202518.0319.7918.0318.8918.83120,377,242
Mar 3, 202520.1820.5717.8418.3818.32126,314,790
Feb 28, 202521.6521.9719.8920.1620.09148,693,314
Feb 27, 202520.4123.8620.2821.1921.12202,684,658
Feb 26, 202517.9221.5417.9221.0220.95190,680,804
Feb 25, 202516.4018.4516.1217.9517.89133,889,143
Feb 24, 202515.7717.8315.6016.6516.60121,365,799
Feb 21, 202515.3415.9014.9715.4115.36104,941,666
Feb 20, 202514.5616.0014.3615.5915.54122,509,507
Feb 19, 202513.4115.2813.3514.8514.80120,951,130
Feb 18, 202513.1614.1212.9813.6613.6191,738,760
Feb 17, 202512.7013.3212.6813.3213.2853,290,924
Feb 14, 202512.8013.3012.6712.8312.7950,176,333
Feb 13, 202513.7913.9812.9612.9812.9472,035,903
Feb 12, 202513.8014.1013.3713.8113.7659,870,950
Feb 11, 202513.5414.3013.4313.9913.9478,704,801
Feb 10, 202513.5013.9713.3313.7513.7066,307,627
Feb 7, 202513.8514.0013.4813.7213.6793,883,865
Feb 6, 202512.3514.5112.2613.9913.94120,100,146
Feb 5, 202512.2012.7612.0012.4312.3971,487,048
Jan 27, 202513.3813.3912.1712.2312.1978,726,400
Jan 24, 202512.5013.7912.3813.6113.57101,606,510
Jan 23, 202512.3713.2212.1612.7412.7095,038,000
Jan 22, 202512.2312.5412.0812.2212.1854,030,930
Jan 21, 202512.0912.6311.8612.5612.5284,579,296
Jan 20, 202512.3312.5011.9412.0111.9763,206,413
Jan 17, 202511.6112.8211.5612.3212.2897,587,317
Jan 16, 202511.9812.0911.5511.8311.7970,720,446
Jan 15, 202512.5212.5211.8812.0412.0084,115,350
Jan 14, 202510.8812.8310.8012.5212.48117,104,397
Jan 13, 202510.2011.5910.0211.1811.1497,222,366
Jan 10, 20259.8810.869.8810.2910.2685,338,566
Jan 9, 20259.5610.099.559.949.9161,574,896
Jan 8, 20259.229.838.989.629.5951,211,407
Jan 7, 20259.209.339.059.339.3027,062,240
Jan 6, 20259.209.228.828.998.9627,360,661
Jan 3, 20259.919.999.149.279.2436,658,592
Jan 2, 20259.9710.299.669.919.8837,312,159
Dec 31, 202410.3310.449.909.959.9240,610,351
Dec 30, 202410.8010.8010.1810.2310.2077,647,710
Dec 27, 202411.8111.8511.4811.5211.4843,175,697
Dec 26, 202411.0812.1511.0011.8811.8462,010,454
Dec 25, 202411.4411.7811.1011.1911.1548,962,740
Dec 24, 202411.2911.8011.2911.5511.5159,313,414
Dec 23, 202411.8011.8911.0111.0811.0450,747,549
Dec 20, 202411.6312.2011.5512.0111.9761,026,862
Dec 19, 202411.2811.8611.1811.6511.6160,928,535
Dec 18, 202411.5611.7011.2711.4411.4047,132,034
Dec 17, 202412.2512.2511.4111.5211.4862,865,730
Dec 16, 202412.8813.0512.2012.3212.2889,019,178
Dec 13, 202413.1014.5613.1013.4613.42133,496,800
Dec 12, 202414.0514.0513.2513.3013.26152,547,819
Dec 11, 202412.0014.7611.6214.7614.71185,093,562
Dec 10, 202412.0013.2011.6912.3012.26105,205,189
Dec 9, 202410.4211.6810.3911.5311.4991,061,473
Dec 6, 202410.8010.8910.3010.5210.4959,247,447
Dec 5, 202410.7511.2410.6310.7410.7079,057,750
Dec 4, 202410.3011.0510.2310.8710.8384,709,062
Dec 3, 202410.1111.2710.0810.5310.5090,172,297
Dec 2, 202410.0110.779.8710.3010.2785,987,978
Nov 29, 20249.009.998.989.869.8364,755,094
Nov 28, 20249.229.278.989.049.0121,670,960
Nov 27, 20249.019.228.779.229.1926,616,509
Nov 26, 20249.349.459.069.109.0727,441,485
Nov 25, 20249.019.478.869.429.3930,211,310
Nov 22, 20249.409.569.049.059.0229,625,550
Nov 21, 20249.269.889.169.539.5052,108,546
Nov 20, 20248.889.478.859.399.3648,585,950
Nov 19, 20248.428.928.388.918.8825,815,938
Nov 18, 20248.808.898.258.368.3324,128,390
Nov 15, 20248.889.138.748.768.7322,433,635
Nov 14, 20249.209.298.858.868.8321,319,862
Nov 13, 20249.239.368.969.249.2126,131,244
Nov 12, 20249.659.709.219.319.2836,547,571
Nov 11, 20249.299.789.269.739.7043,414,651
Nov 8, 20249.519.859.339.369.3346,500,849
Nov 7, 20249.509.589.179.409.3751,806,110
Nov 6, 20249.5910.089.479.599.5682,245,498
Nov 5, 20249.0510.458.889.769.7391,703,607
Nov 4, 20248.259.178.248.998.9663,188,258
Nov 1, 20248.538.748.118.128.0927,682,177
Oct 31, 20248.528.698.408.538.5030,752,094
Oct 30, 20248.708.748.438.628.5940,782,552
Oct 29, 20248.779.128.508.898.8665,429,854
Oct 28, 20248.348.778.348.778.7440,157,546
Oct 25, 20248.228.358.198.248.2118,866,025
Oct 24, 20248.298.358.128.218.1816,923,831
Oct 23, 20248.518.608.268.318.2838,268,703
Oct 22, 20248.158.858.108.698.6653,442,861
Oct 21, 20248.108.368.038.188.1528,302,804
Oct 18, 20247.618.187.618.088.0529,764,547
Oct 17, 20247.767.967.637.657.6219,724,698
Oct 16, 20247.497.837.457.767.7318,992,711
Oct 15, 20247.667.897.567.617.5822,184,801
Oct 14, 20247.607.747.387.697.6617,961,799
Oct 11, 20247.897.897.407.527.5022,158,227
Oct 10, 20248.158.287.797.887.8526,440,095
Oct 9, 20248.708.717.967.967.9342,962,964
Oct 8, 20249.799.808.619.199.1666,071,304
Sep 30, 20247.258.407.088.328.2952,464,601
Sep 27, 20246.837.066.717.016.9923,593,552
Sep 26, 20246.466.726.466.706.6816,739,146
Sep 25, 20246.546.666.466.466.4415,290,300
Sep 24, 20246.296.506.266.506.4810,670,600
Sep 23, 20246.256.316.226.266.245,387,550
Sep 20, 20246.306.316.256.296.275,332,400
Sep 19, 20246.206.346.146.296.276,505,000
Sep 18, 20246.176.206.056.156.135,829,200
Sep 13, 20246.246.286.196.196.175,703,800
Sep 12, 20246.266.366.236.246.225,387,200
Sep 11, 2024 0.13 Dividend
Sep 11, 20246.266.296.196.226.204,488,700
Sep 10, 20246.296.406.216.396.245,871,397
Sep 9, 20246.296.386.246.296.144,335,967
Sep 6, 20246.456.476.326.326.176,555,800
Sep 5, 20246.446.476.386.446.295,440,200
Sep 4, 20246.366.456.336.416.265,749,931
Sep 3, 20246.286.436.286.426.276,316,573
Sep 2, 20246.456.516.306.306.157,834,450
Aug 30, 20246.486.616.396.506.3512,869,247
Aug 29, 20246.206.536.186.466.3112,012,500
Aug 28, 20246.096.306.086.246.097,784,127
Aug 27, 20246.226.256.106.105.967,730,161
Aug 26, 20246.226.306.176.266.118,757,020
Aug 23, 20246.346.366.146.166.0118,923,889
Aug 22, 20246.846.846.406.436.2824,849,435
Aug 21, 20246.636.896.526.896.7332,523,048
Aug 20, 20246.636.776.426.726.5620,770,429
Aug 19, 20246.656.796.606.636.4714,148,400
Aug 16, 20246.496.656.496.636.4711,755,000
Aug 15, 20246.346.536.306.536.3810,013,000
Aug 14, 20246.406.426.316.336.184,882,900
Aug 13, 20246.306.416.296.396.245,619,610
Aug 12, 20246.396.456.336.366.216,334,600
Aug 9, 20246.456.596.446.446.298,915,410
Aug 8, 20246.496.526.336.406.258,941,050
Aug 7, 20246.496.636.476.546.396,994,000
Aug 6, 20246.456.556.416.526.379,584,050
Aug 5, 20246.466.646.346.346.199,994,547
Aug 2, 20246.646.676.476.496.349,641,816
Aug 1, 20246.716.796.636.686.5212,760,426
Jul 31, 20246.286.746.276.716.5519,307,220
Jul 30, 20246.296.386.176.306.156,965,400
Jul 29, 20246.336.386.266.306.157,150,950
Jul 26, 20246.146.436.106.366.2113,286,208
Jul 25, 20246.016.175.976.075.935,911,558
Jul 24, 20246.106.186.026.035.895,542,044
Jul 23, 20246.276.346.116.125.986,724,726
Jul 22, 20246.206.276.176.266.116,483,000
Jul 19, 20246.146.286.146.216.067,829,650
Jul 18, 20246.156.206.006.186.038,886,110
Jul 17, 20246.326.336.186.196.047,051,220
Jul 16, 20246.386.436.276.346.196,441,820
Jul 15, 20246.526.566.406.436.285,301,600
Jul 12, 20246.586.606.496.546.395,758,696
Jul 11, 20246.546.596.446.586.428,127,450
Jul 10, 20246.376.476.356.366.215,113,400
Jul 9, 20246.186.426.156.416.269,394,420
Jul 8, 20246.426.456.196.216.068,048,800
Jul 5, 20246.386.526.296.466.319,317,880
Jul 4, 20246.656.746.426.476.3212,662,700
Jul 3, 20246.786.786.536.556.408,337,480
Jul 2, 20246.786.826.716.736.576,674,900
Jul 1, 20246.776.856.646.826.6610,306,500
Jun 28, 20246.786.956.726.836.6714,072,500
Jun 27, 20246.756.926.736.766.6012,991,400
Jun 26, 20246.566.836.506.826.669,396,500
Jun 25, 20246.516.716.496.616.4511,654,692
Jun 24, 20246.686.746.446.496.348,798,923
Jun 21, 20246.756.816.656.736.577,050,331
Jun 20, 20247.047.106.756.766.6012,121,000
Jun 19, 20247.137.207.047.066.8910,212,885
Jun 18, 20246.987.186.877.146.9718,819,800
Jun 17, 20247.307.407.277.317.147,359,950
Jun 14, 20247.397.427.267.387.2110,659,282
Jun 13, 20247.397.547.327.437.2511,396,065
Jun 12, 20247.217.557.217.417.2416,508,900
Jun 11, 20247.157.317.017.267.0911,337,970
Jun 7, 20247.157.267.067.227.0514,858,056
Jun 6, 20247.377.416.977.066.8921,261,533
Jun 5, 20247.627.707.387.407.2319,985,098
Jun 4, 20247.857.927.527.667.4825,863,920
Jun 3, 20247.968.107.787.937.7430,391,080
May 31, 20247.627.987.607.907.7125,411,880
May 30, 20247.557.747.517.647.4612,066,900
May 29, 20247.557.647.527.617.437,185,720
May 28, 2024 0.25 Dividend
May 28, 20247.657.677.537.557.378,897,000
May 27, 20247.807.907.697.897.4610,250,980
May 24, 20247.817.937.757.777.3511,393,580
May 23, 20248.058.087.867.887.4514,348,800
May 22, 20247.968.157.958.087.6415,946,410
May 21, 20248.028.037.898.007.569,723,700
May 20, 20248.088.137.958.027.5816,257,950
May 17, 20247.958.127.908.117.6717,971,637
May 16, 20247.918.037.877.947.5112,656,600
May 15, 20247.988.057.847.877.4414,276,379
May 14, 20247.898.147.898.047.6021,966,651
May 13, 20247.897.917.737.807.379,939,264
May 10, 20247.998.007.847.907.479,871,418
May 9, 20247.878.027.877.977.5413,074,587
May 8, 20248.068.087.857.877.4417,406,000
May 7, 20248.088.147.978.097.6520,052,390
May 6, 20248.058.127.998.067.6221,999,402
Apr 30, 20248.098.167.927.967.5325,438,249

Related Tickers

002273.SZ Zhejiang Crystal-Optech Co., Ltd
19.60
+3.59%
 
002036.SZ LianChuang Electronic Technology Co.,Ltd
10.62
0.00%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.05
+3.40%
 
605066.SS Zhejiang Tengen Electrics Co.,Ltd.
7.43
+1.92%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.52
+3.66%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.61
+1.60%
 
002916.SZ Shennan Circuit Company Limited
109.02
+0.89%
 
300433.SZ Lens Technology Co., Ltd.
20.81
+2.41%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
27.90
+0.94%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
30.85
+1.05%