Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.75	2.76	2.72	2.76	2.76	0.73%	30,772,800
Jan 22, 2026	2.70	2.74	2.69	2.74	2.74	1.11%	38,244,000
Jan 21, 2026	2.70	2.72	2.67	2.71	2.71	0.37%	32,785,900
Jan 20, 2026	2.67	2.71	2.66	2.70	2.70	0.37%	35,408,500
Jan 19, 2026	2.64	2.70	2.61	2.69	2.69	1.89%	37,071,300
Jan 16, 2026	2.71	2.72	2.64	2.64	2.64	-2.58%	51,533,300
Jan 15, 2026	2.71	2.82	2.69	2.71	2.71	-1.45%	56,530,100
Jan 14, 2026	2.73	2.84	2.69	2.75	2.75	2.61%	80,939,700
Jan 13, 2026	2.70	2.75	2.67	2.68	2.68	-1.47%	60,276,500
Jan 12, 2026	2.65	2.84	2.64	2.72	2.72	1.87%	94,624,500
Jan 9, 2026	2.75	2.77	2.65	2.67	2.67	-2.91%	125,376,400
Jan 8, 2026	2.75	2.75	2.69	2.75	2.75	10.00%	53,029,360
Jan 7, 2026	2.53	2.55	2.49	2.50	2.50	-1.57%	23,527,340
Jan 6, 2026	2.46	2.54	2.45	2.54	2.54	3.67%	35,658,400
Jan 5, 2026	2.46	2.49	2.45	2.45	2.45	-	22,136,010
Dec 31, 2025	2.44	2.46	2.41	2.45	2.45	0.41%	16,672,922
Dec 30, 2025	2.45	2.47	2.41	2.44	2.44	-0.81%	17,429,800
Dec 29, 2025	2.47	2.48	2.44	2.46	2.46	-0.81%	12,280,000
Dec 26, 2025	2.49	2.51	2.47	2.48	2.48	-	13,399,190
Dec 25, 2025	2.47	2.49	2.46	2.48	2.48	0.40%	11,638,000
Dec 24, 2025	2.47	2.48	2.45	2.47	2.47	-	12,973,100
Dec 23, 2025	2.50	2.51	2.45	2.47	2.47	-1.59%	19,550,700
Dec 22, 2025	2.50	2.53	2.48	2.51	2.51	0.80%	16,148,800
Dec 19, 2025	2.43	2.50	2.43	2.49	2.49	2.47%	19,200,100
Dec 18, 2025	2.40	2.46	2.40	2.43	2.43	0.83%	14,073,800
Dec 17, 2025	2.40	2.42	2.36	2.41	2.41	-0.41%	23,832,600
Dec 16, 2025	2.46	2.47	2.42	2.42	2.42	-1.63%	17,197,800
Dec 15, 2025	2.45	2.48	2.42	2.46	2.46	0.41%	17,903,700
Dec 12, 2025	2.47	2.50	2.43	2.45	2.45	-0.81%	24,225,000
Dec 11, 2025	2.59	2.60	2.47	2.47	2.47	-4.63%	38,681,000
Dec 10, 2025	2.55	2.68	2.53	2.59	2.59	1.57%	37,221,700
Dec 9, 2025	2.59	2.59	2.54	2.55	2.55	-1.54%	17,538,600
Dec 8, 2025	2.63	2.65	2.58	2.59	2.59	-1.15%	19,113,800
Dec 5, 2025	2.58	2.63	2.58	2.62	2.62	1.55%	16,689,000
Dec 4, 2025	2.65	2.65	2.56	2.58	2.58	-2.27%	20,434,900
Dec 3, 2025	2.67	2.68	2.62	2.64	2.64	-1.12%	16,350,700
Dec 2, 2025	2.65	2.68	2.60	2.67	2.67	0.75%	20,029,100
Dec 1, 2025	2.65	2.69	2.64	2.65	2.65	-	20,601,200
Nov 28, 2025	2.61	2.65	2.58	2.65	2.65	2.32%	24,273,896
Nov 27, 2025	2.59	2.62	2.56	2.59	2.59	0.39%	25,835,800
Nov 26, 2025	2.55	2.63	2.54	2.58	2.58	1.18%	29,275,000
Nov 25, 2025	2.53	2.56	2.51	2.55	2.55	1.19%	23,274,000
Nov 24, 2025	2.55	2.56	2.51	2.52	2.52	-0.40%	29,629,800
Nov 21, 2025	2.69	2.69	2.53	2.53	2.53	-6.30%	38,547,500
Nov 20, 2025	2.74	2.75	2.69	2.70	2.70	-1.46%	18,945,710
Nov 19, 2025	2.76	2.78	2.72	2.74	2.74	-0.72%	19,495,300
Nov 18, 2025	2.84	2.84	2.73	2.76	2.76	-3.16%	29,680,100
Nov 17, 2025	2.81	2.85	2.78	2.85	2.85	1.42%	33,547,700
Nov 14, 2025	2.83	2.86	2.81	2.81	2.81	-1.40%	24,839,200
Nov 13, 2025	2.82	2.86	2.81	2.85	2.85	1.79%	29,277,300