Shenzhen - Delayed Quote CNY

Beijing Hanyi Innovation Technology Co., Ltd. (301270.SZ)

45.05

+1.24

+(2.83%)

At close: 3:04:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	44.00	45.57	43.02	45.05	45.05	8,499,874
Jun 9, 2025	40.64	43.99	40.27	43.81	43.81	8,115,538
Jun 6, 2025	40.00	41.18	39.85	40.60	40.60	2,881,300
Jun 5, 2025	39.82	40.20	39.40	39.99	39.99	2,984,500
Jun 4, 2025	38.25	39.81	38.13	39.60	39.60	3,215,100
Jun 3, 2025	38.15	38.86	38.00	38.23	38.23	1,992,900
May 30, 2025	39.11	39.45	38.28	38.48	38.48	1,768,700
May 29, 2025	38.89	39.39	38.20	39.26	39.26	2,676,290
May 28, 2025	0.102 Dividend
May 28, 2025	38.07	39.33	37.81	38.60	38.60	3,685,556
May 27, 2025	38.10	38.46	37.36	37.86	37.76	1,739,800
May 26, 2025	37.78	38.30	37.71	38.00	37.90	1,405,200
May 23, 2025	38.45	38.52	37.81	37.92	37.82	2,434,376
May 22, 2025	39.12	39.70	38.59	38.66	38.56	2,299,400
May 21, 2025	39.50	39.80	38.72	39.32	39.21	2,596,013
May 20, 2025	38.65	40.25	38.41	39.62	39.51	4,009,240
May 19, 2025	38.09	38.97	37.58	38.57	38.47	2,692,650
May 16, 2025	37.59	38.30	37.07	38.04	37.94	2,027,100
May 15, 2025	37.95	38.17	37.24	37.60	37.50	1,616,700
May 14, 2025	38.45	38.84	37.50	37.85	37.75	3,565,433
May 13, 2025	39.48	39.48	38.32	38.42	38.32	2,926,900
May 12, 2025	39.87	40.16	38.87	38.94	38.84	3,872,115
May 9, 2025	40.11	40.18	39.20	39.60	39.49	2,836,100
May 8, 2025	39.02	40.24	39.02	40.10	39.99	3,922,600
May 7, 2025	39.54	40.20	38.80	39.60	39.49	4,885,795
May 6, 2025	37.08	39.94	36.89	39.48	39.37	6,750,395
Apr 30, 2025	35.67	37.35	35.67	36.80	36.70	2,890,200
Apr 29, 2025	34.81	35.83	34.58	35.68	35.58	2,084,600
Apr 28, 2025	34.73	35.30	34.40	34.83	34.74	1,788,400
Apr 25, 2025	34.36	35.20	34.25	34.75	34.66	2,428,800
Apr 24, 2025	34.45	35.27	33.92	34.36	34.27	3,308,600
Apr 23, 2025	33.54	34.80	33.42	34.30	34.21	3,309,800
Apr 22, 2025	33.07	33.47	32.76	33.15	33.06	1,831,300
Apr 21, 2025	31.72	33.12	31.41	33.07	32.98	2,001,100
Apr 18, 2025	32.00	32.45	31.72	31.72	31.63	1,413,700
Apr 17, 2025	32.73	32.82	31.83	32.15	32.06	1,615,101
Apr 16, 2025	33.00	33.67	32.03	32.15	32.06	3,086,400
Apr 15, 2025	32.14	33.74	32.00	33.26	33.17	4,212,800
Apr 14, 2025	30.88	32.65	30.62	32.14	32.05	3,597,500
Apr 11, 2025	30.00	30.71	29.53	30.28	30.20	2,003,200
Apr 10, 2025	30.03	30.95	29.95	30.18	30.10	3,041,131
Apr 9, 2025	27.50	29.57	25.50	29.34	29.26	3,815,800
Apr 8, 2025	29.00	29.78	27.05	28.33	28.25	4,087,359
Apr 7, 2025	32.32	32.99	27.98	27.98	27.90	3,792,859
Apr 3, 2025	35.80	36.00	34.80	34.98	34.89	1,399,900
Apr 2, 2025	35.70	36.56	35.60	35.81	35.71	1,404,600
Apr 1, 2025	35.20	36.26	35.20	35.74	35.64	1,721,800
Mar 31, 2025	34.88	35.79	34.52	35.20	35.11	2,083,000
Mar 28, 2025	35.45	35.79	34.90	34.90	34.81	1,358,000
Mar 27, 2025	35.10	35.92	34.40	35.48	35.38	2,516,100
Mar 26, 2025	34.83	35.82	34.70	35.19	35.10	1,889,200
Mar 25, 2025	36.19	36.36	34.75	34.82	34.73	2,522,200
Mar 24, 2025	37.36	37.68	35.31	36.24	36.14	3,275,110
Mar 21, 2025	38.90	38.90	37.29	37.38	37.28	3,381,671
Mar 20, 2025	39.95	39.95	38.70	38.80	38.70	4,726,431
Mar 19, 2025	39.40	40.36	39.10	40.35	40.24	7,783,831
Mar 18, 2025	38.67	39.68	38.25	39.38	39.27	4,667,224
Mar 17, 2025	38.06	39.23	37.65	38.67	38.57	3,822,600
Mar 14, 2025	37.39	38.50	36.84	38.25	38.15	3,662,198
Mar 13, 2025	37.79	37.90	36.56	37.16	37.06	3,676,345
Mar 12, 2025	38.52	38.77	37.91	37.98	37.88	3,390,445
Mar 11, 2025	37.39	38.44	37.11	38.22	38.12	3,478,044
Mar 10, 2025	39.42	39.45	37.67	38.15	38.05	6,232,300
Mar 7, 2025	40.80	41.80	39.00	39.34	39.23	9,000,274
Mar 6, 2025	38.28	40.22	38.20	39.33	39.22	6,487,333
Mar 5, 2025	37.59	37.94	36.80	37.91	37.81	3,945,500
Mar 4, 2025	36.69	37.80	36.40	37.61	37.51	3,972,800
Mar 3, 2025	37.75	37.99	36.51	36.85	36.75	5,002,200
Feb 28, 2025	40.26	40.26	37.05	37.16	37.06	8,755,300
Feb 27, 2025	43.48	45.05	39.81	40.66	40.55	14,822,300
Feb 26, 2025	47.00	50.50	42.94	43.09	42.97	17,641,538
Feb 25, 2025	43.05	46.20	43.05	44.72	44.60	9,816,204
Feb 24, 2025	42.80	45.90	41.38	45.00	44.88	17,243,971
Feb 21, 2025	37.64	45.00	37.13	42.65	42.54	16,913,693
Feb 20, 2025	38.19	38.31	36.63	37.61	37.51	5,716,200
Feb 19, 2025	37.57	38.67	37.12	38.62	38.52	5,996,300
Feb 18, 2025	42.00	42.10	38.31	38.55	38.45	11,292,916
Feb 17, 2025	39.77	42.98	38.00	42.58	42.47	12,482,559
Feb 14, 2025	37.40	38.99	36.88	38.62	38.52	6,467,210
Feb 13, 2025	37.75	38.58	36.81	37.66	37.56	5,518,600
Feb 12, 2025	37.81	38.22	37.00	37.50	37.40	4,458,900
Feb 11, 2025	36.69	38.38	36.10	37.30	37.20	4,302,420
Feb 10, 2025	36.00	36.95	35.46	36.74	36.64	3,199,400
Feb 7, 2025	35.32	35.80	34.70	35.23	35.14	3,124,700
Feb 6, 2025	34.36	35.15	34.18	35.09	35.00	2,427,600
Feb 5, 2025	34.31	34.55	33.69	34.55	34.46	2,977,200
Jan 27, 2025	34.80	34.80	32.70	33.10	33.01	2,335,900
Jan 24, 2025	32.78	33.98	32.02	33.82	33.73	2,949,800
Jan 23, 2025	32.85	33.55	32.11	32.14	32.05	2,022,200
Jan 22, 2025	33.01	33.20	32.09	32.25	32.16	1,703,616
Jan 21, 2025	33.63	33.86	32.91	33.30	33.21	1,346,400
Jan 20, 2025	33.65	33.88	33.15	33.52	33.43	1,412,000
Jan 17, 2025	33.70	33.77	32.71	33.14	33.05	2,170,300
Jan 16, 2025	33.88	34.05	33.09	33.70	33.61	2,568,100
Jan 15, 2025	34.23	34.98	33.63	33.80	33.71	2,532,466
Jan 14, 2025	33.39	34.31	33.36	34.21	34.12	2,478,153
Jan 13, 2025	33.00	33.60	31.90	33.21	33.12	2,037,235
Jan 10, 2025	34.14	35.07	33.01	33.09	33.00	2,629,800
Jan 9, 2025	31.82	34.18	31.63	33.90	33.81	2,769,000
Jan 8, 2025	32.59	32.83	30.95	31.77	31.68	1,833,800
Jan 7, 2025	31.62	32.63	31.33	32.60	32.51	1,520,866
Jan 6, 2025	32.20	32.79	30.80	31.41	31.33	2,093,996
Jan 3, 2025	34.03	34.48	31.88	32.20	32.11	2,762,000
Jan 2, 2025	35.69	35.97	33.58	34.03	33.94	3,278,300
Dec 31, 2024	37.12	37.12	35.69	35.74	35.64	2,285,700
Dec 30, 2024	36.26	37.45	35.51	36.59	36.49	3,105,110
Dec 27, 2024	36.10	36.99	35.65	36.26	36.16	1,899,596
Dec 26, 2024	34.93	36.88	34.93	36.12	36.02	2,342,100
Dec 25, 2024	36.75	36.98	34.40	35.12	35.03	3,479,100
Dec 24, 2024	37.50	37.88	36.21	36.99	36.89	2,607,544
Dec 23, 2024	39.72	39.98	37.01	37.31	37.21	3,988,725
Dec 20, 2024	38.17	39.85	37.70	39.49	39.38	4,248,900
Dec 19, 2024	37.12	38.88	36.60	38.17	38.07	4,401,590
Dec 18, 2024	37.49	39.30	35.85	37.88	37.78	5,528,900
Dec 17, 2024	42.00	42.80	36.89	37.26	37.16	9,531,425
Dec 16, 2024	43.70	44.58	41.55	42.80	42.68	9,976,108
Dec 13, 2024	39.60	45.58	39.26	42.95	42.83	15,447,638
Dec 12, 2024	39.01	40.40	38.60	38.98	38.87	6,334,600
Dec 11, 2024	39.01	39.01	37.00	37.85	37.75	5,050,605
Dec 10, 2024	40.04	40.34	39.13	39.15	39.04	4,553,400
Dec 9, 2024	39.57	40.48	38.85	39.15	39.04	3,495,106
Dec 6, 2024	39.63	39.98	38.78	39.57	39.46	3,993,927
Dec 5, 2024	39.05	40.28	39.05	39.34	39.23	4,283,998
Dec 4, 2024	38.84	39.81	38.65	38.78	38.68	3,610,500
Dec 3, 2024	39.43	39.60	38.80	38.99	38.88	4,555,713
Dec 2, 2024	39.60	40.02	37.90	39.80	39.69	7,787,614
Nov 29, 2024	40.00	41.66	38.10	40.00	39.89	12,036,290
Nov 28, 2024	46.59	47.28	43.69	44.82	44.70	9,560,350
Nov 27, 2024	42.49	44.46	40.20	44.46	44.34	9,859,766
Nov 26, 2024	40.30	42.88	40.30	41.73	41.62	6,843,407
Nov 25, 2024	40.30	42.00	39.40	40.95	40.84	8,635,000
Nov 22, 2024	38.20	41.15	37.83	39.25	39.14	7,942,546
Nov 21, 2024	37.63	38.86	37.39	38.20	38.10	3,409,600
Nov 20, 2024	36.80	38.31	36.46	37.63	37.53	2,911,957
Nov 19, 2024	35.00	36.65	34.95	36.60	36.50	2,378,500
Nov 18, 2024	36.82	36.97	34.00	34.95	34.86	3,724,900
Nov 15, 2024	37.43	38.58	36.35	36.35	36.25	4,308,400
Nov 14, 2024	39.00	40.20	37.60	37.62	37.52	4,129,200
Nov 13, 2024	38.60	39.84	38.40	39.31	39.20	3,948,600
Nov 12, 2024	38.53	40.34	38.07	38.80	38.70	4,957,900
Nov 11, 2024	36.87	38.56	36.50	38.44	38.34	4,151,130
Nov 8, 2024	38.28	38.37	36.83	36.94	36.84	3,949,234
Nov 7, 2024	36.85	37.73	35.86	37.55	37.45	3,875,600
Nov 6, 2024	37.00	38.48	36.39	36.86	36.76	4,924,887
Nov 5, 2024	34.83	36.50	34.60	36.35	36.25	4,217,745
Nov 4, 2024	33.00	35.88	33.00	34.81	34.72	3,580,500
Nov 1, 2024	35.07	35.36	32.98	32.98	32.89	3,660,135
Oct 31, 2024	36.20	36.29	35.21	35.40	35.30	3,567,935
Oct 30, 2024	36.00	36.79	35.18	36.02	35.92	4,152,800
Oct 29, 2024	36.81	37.13	35.63	36.12	36.02	5,094,500
Oct 28, 2024	35.01	37.20	34.88	36.97	36.87	6,009,818
Oct 25, 2024	33.13	35.98	33.13	35.35	35.25	7,564,536
Oct 24, 2024	34.01	34.01	33.10	33.25	33.16	3,287,556
Oct 23, 2024	33.90	35.39	33.33	34.36	34.27	5,174,706
Oct 22, 2024	33.98	34.30	33.02	33.70	33.61	3,819,110
Oct 21, 2024	33.88	34.56	33.36	33.92	33.83	5,922,600
Oct 18, 2024	32.50	34.46	32.46	33.83	33.74	4,813,700
Oct 17, 2024	32.60	33.66	32.56	32.93	32.84	4,632,876
Oct 16, 2024	30.75	32.58	30.56	32.53	32.44	4,337,644
Oct 15, 2024	32.66	33.66	31.40	31.40	31.32	5,318,185
Oct 14, 2024	31.36	32.68	31.01	32.45	32.36	4,164,334
Oct 11, 2024	32.01	33.00	30.90	31.15	31.07	3,975,810
Oct 10, 2024	33.30	34.17	31.25	32.62	32.53	4,705,400
Oct 9, 2024	36.03	37.33	32.48	32.71	32.62	9,099,658
Oct 8, 2024	40.10	40.10	34.00	39.21	39.10	16,137,576
Sep 30, 2024	30.50	34.50	29.80	33.97	33.88	10,102,565
Sep 27, 2024	27.89	29.48	27.29	29.15	29.07	5,222,173
Sep 26, 2024	27.20	27.49	26.42	27.49	27.42	4,654,383
Sep 25, 2024	25.93	27.30	25.93	27.30	27.23	4,524,765
Sep 24, 2024	25.69	26.06	25.00	25.99	25.92	2,780,512
Sep 23, 2024	25.52	25.95	25.21	25.69	25.62	1,756,608
Sep 20, 2024	25.90	26.23	25.28	25.52	25.45	1,903,520
Sep 19, 2024	25.00	25.83	25.00	25.65	25.58	1,952,312
Sep 18, 2024	24.89	25.95	24.33	24.97	24.90	2,075,490
Sep 13, 2024	26.00	26.00	25.05	25.05	24.98	1,558,900
Sep 12, 2024	25.88	26.28	25.49	25.50	25.43	1,876,300
Sep 11, 2024	26.46	26.46	25.66	25.88	25.81	2,895,532
Sep 10, 2024	25.03	26.80	24.66	26.57	26.50	5,103,300
Sep 9, 2024	25.08	25.20	24.37	25.01	24.94	1,656,400
Sep 6, 2024	25.49	25.60	24.60	24.70	24.63	2,324,553
Sep 5, 2024	25.23	25.76	25.07	25.52	25.45	1,778,353
Sep 4, 2024	24.99	25.67	24.85	25.22	25.15	2,016,753
Sep 3, 2024	24.77	25.38	24.46	25.28	25.21	1,934,200
Sep 2, 2024	25.30	25.53	24.77	24.88	24.81	1,976,753
Aug 30, 2024	24.39	25.77	24.33	25.40	25.33	3,286,573
Aug 29, 2024	23.80	24.70	23.50	24.39	24.32	2,315,290
Aug 28, 2024	23.89	24.33	23.61	23.79	23.73	1,756,138
Aug 27, 2024	24.20	24.99	23.92	24.24	24.17	2,689,576
Aug 26, 2024	25.60	25.60	24.29	24.80	24.73	4,545,428
Aug 23, 2024	23.90	26.40	23.90	25.66	25.59	6,413,331
Aug 22, 2024	24.08	26.50	24.08	24.83	24.76	5,749,023
Aug 21, 2024	26.08	27.80	24.60	24.60	24.53	9,468,224
Aug 20, 2024	24.44	25.27	23.82	25.00	24.93	4,755,200
Aug 19, 2024	23.61	25.39	23.61	24.38	24.31	5,329,100
Aug 16, 2024	22.45	23.95	22.19	23.63	23.57	4,359,151
Aug 15, 2024	21.67	22.40	21.51	22.25	22.19	1,012,600
Aug 14, 2024	21.90	22.19	21.78	21.91	21.85	604,510
Aug 13, 2024	21.57	21.89	21.30	21.89	21.83	737,710
Aug 12, 2024	21.90	21.90	21.41	21.52	21.46	729,400
Aug 9, 2024	22.28	22.52	21.88	21.93	21.87	870,320
Aug 8, 2024	22.60	22.62	21.90	22.09	22.03	993,000
Aug 7, 2024	22.54	23.17	22.48	22.62	22.56	1,229,790
Aug 6, 2024	22.47	22.76	22.14	22.60	22.54	1,353,512
Aug 5, 2024	22.64	24.76	22.26	22.27	22.21	2,162,220
Aug 2, 2024	22.80	23.39	22.50	22.75	22.69	1,286,211
Aug 1, 2024	23.19	23.95	23.01	23.26	23.20	1,925,800
Jul 31, 2024	22.49	23.19	22.38	23.17	23.11	1,612,588
Jul 30, 2024	22.56	22.76	22.14	22.41	22.35	915,817
Jul 29, 2024	22.25	22.71	22.16	22.58	22.52	1,041,308
Jul 26, 2024	22.38	22.56	22.05	22.48	22.42	882,080
Jul 25, 2024	22.30	22.43	21.52	22.09	22.03	769,495
Jul 24, 2024	22.30	22.55	21.78	21.91	21.85	1,010,500
Jul 23, 2024	23.00	23.36	22.31	22.38	22.32	1,401,900
Jul 22, 2024	23.11	23.59	22.90	23.16	23.10	1,993,856
Jul 19, 2024	22.35	22.68	22.10	22.58	22.52	1,324,600
Jul 18, 2024	21.85	22.52	20.93	22.35	22.29	2,331,900
Jul 17, 2024	22.49	22.67	21.96	21.96	21.90	1,189,200
Jul 16, 2024	22.41	22.76	22.18	22.53	22.47	987,800
Jul 15, 2024	22.95	22.99	22.26	22.41	22.35	976,959
Jul 12, 2024	23.22	23.49	22.93	22.94	22.88	997,159
Jul 11, 2024	22.99	23.49	22.99	23.29	23.23	1,290,100
Jul 10, 2024	22.59	23.20	22.32	22.76	22.70	1,140,310
Jul 9, 2024	22.44	22.95	21.86	22.87	22.81	1,449,504
Jul 8, 2024	22.97	23.27	22.31	22.33	22.27	1,368,101
Jul 5, 2024	22.97	23.38	22.50	22.97	22.91	1,290,955
Jul 4, 2024	24.11	24.11	22.93	22.97	22.91	1,432,500
Jul 3, 2024	24.61	24.61	23.69	23.84	23.78	1,625,100
Jul 2, 2024	23.95	25.25	23.95	24.61	24.54	2,305,071
Jul 1, 2024	24.13	24.27	23.53	23.95	23.89	1,481,804
Jun 28, 2024	24.21	24.83	24.00	24.13	24.06	2,028,400
Jun 27, 2024	25.10	25.55	24.50	24.52	24.45	2,490,367
Jun 26, 2024	23.74	25.18	23.38	25.16	25.09	3,575,060
Jun 25, 2024	24.12	24.68	23.20	23.83	23.77	3,218,560
Jun 24, 2024	25.63	25.76	24.14	24.50	24.43	5,096,560
Jun 21, 2024	25.75	27.07	24.78	26.69	26.62	6,399,904
Jun 20, 2024	26.20	26.72	25.31	25.52	25.45	3,497,124
Jun 19, 2024	26.80	27.20	26.14	26.35	26.28	4,156,091
Jun 18, 2024	26.10	27.22	25.80	27.11	27.04	6,352,787
Jun 17, 2024	24.81	27.98	24.35	26.64	26.57	7,348,168
Jun 14, 2024	23.75	25.25	23.37	24.84	24.77	3,903,930
Jun 13, 2024	23.97	24.42	23.43	23.71	23.65	1,893,284
Jun 12, 2024	23.14	23.85	23.06	23.57	23.51	1,690,810
Jun 11, 2024	22.62	23.28	21.85	23.00	22.94	1,502,920

603533.SS IReader Technology Co., Ltd.

20.29

+0.69%

4448.T kubell Co., Ltd.

479.00

0.00%

4776.T Cybozu, Inc.

3,170.00

+0.32%

3697.T SHIFT Inc.

1,719.50

-1.01%

4443.T Sansan, Inc.

2,086.00

0.00%

4478.T freee K.K.

3,795.00

-1.30%

CBRAIN.CO cBrain A/S

202.00

+17.85%

MNTN MNTN, Inc.

21.21

-12.21%

BULL Webull Corporation

10.85

+1.31%

DOCU DocuSign, Inc.

77.04

-1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Hanyi Innovation Technology Co., Ltd. (301270.SZ)

Related Tickers