Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.93	3.04	2.93	2.98	2.98	-1.32%	136,938,701
Mar 26, 2026	2.83	3.10	2.82	3.02	3.02	7.09%	201,336,900
Mar 25, 2026	2.71	2.84	2.70	2.82	2.82	2.92%	63,428,050
Mar 24, 2026	2.75	2.77	2.62	2.74	2.74	0.74%	71,268,700
Mar 23, 2026	2.73	2.85	2.66	2.72	2.72	-2.16%	75,635,890
Mar 20, 2026	2.86	2.91	2.78	2.78	2.78	-2.80%	72,589,990
Mar 19, 2026	3.01	3.08	2.85	2.86	2.86	-4.67%	96,082,880
Mar 18, 2026	3.14	3.15	2.96	3.00	3.00	-5.36%	119,187,694
Mar 17, 2026	3.16	3.40	3.13	3.17	3.17	-0.63%	139,909,000
Mar 16, 2026	3.21	3.43	3.14	3.19	3.19	-1.85%	152,121,500
Mar 13, 2026	3.31	3.44	3.22	3.25	3.25	-1.81%	244,776,200
Mar 12, 2026	3.05	3.31	3.03	3.31	3.31	9.97%	126,542,600
Mar 11, 2026	2.93	3.03	2.89	3.01	3.01	3.44%	66,562,100
Mar 10, 2026	2.99	3.01	2.91	2.91	2.91	-3.32%	54,672,100
Mar 9, 2026	3.05	3.16	2.99	3.01	3.01	0.33%	87,249,600
Mar 6, 2026	2.89	3.00	2.88	3.00	3.00	3.09%	70,093,900
Mar 5, 2026	2.82	2.92	2.79	2.91	2.91	4.30%	54,911,200
Mar 4, 2026	2.80	2.84	2.76	2.79	2.79	-1.06%	37,163,600
Mar 3, 2026	2.89	2.92	2.81	2.82	2.82	-2.76%	45,015,200
Mar 2, 2026	2.88	2.94	2.85	2.90	2.90	-0.34%	43,183,000
Feb 27, 2026	2.88	2.96	2.86	2.91	2.91	1.39%	41,566,800
Feb 26, 2026	2.92	2.93	2.85	2.87	2.87	-1.37%	39,947,580
Feb 25, 2026	2.85	2.95	2.84	2.91	2.91	2.11%	56,654,700
Feb 24, 2026	2.73	2.87	2.73	2.85	2.85	5.17%	57,879,117
Feb 13, 2026	2.78	2.79	2.71	2.71	2.71	-2.87%	31,978,100
Feb 12, 2026	2.88	2.88	2.79	2.79	2.79	-2.79%	44,156,700
Feb 11, 2026	2.81	2.98	2.78	2.87	2.87	2.50%	70,304,860
Feb 10, 2026	2.82	2.83	2.78	2.80	2.80	-1.06%	31,561,400
Feb 9, 2026	2.80	2.84	2.78	2.83	2.83	1.80%	32,027,810
Feb 6, 2026	2.76	2.82	2.72	2.78	2.78	-	35,744,300
Feb 5, 2026	2.78	2.81	2.75	2.78	2.78	-0.71%	25,455,600
Feb 4, 2026	2.73	2.80	2.71	2.80	2.80	2.94%	35,835,600
Feb 3, 2026	2.69	2.73	2.69	2.72	2.72	1.87%	27,341,500
Feb 2, 2026	2.78	2.79	2.66	2.67	2.67	-4.64%	43,833,900
Jan 30, 2026	2.78	2.82	2.71	2.80	2.80	-	44,867,900
Jan 29, 2026	2.81	2.85	2.78	2.80	2.80	0.72%	51,521,100
Jan 28, 2026	2.70	2.80	2.70	2.78	2.78	2.58%	47,111,272
Jan 27, 2026	2.73	2.74	2.67	2.71	2.71	-1.09%	30,700,200
Jan 26, 2026	2.76	2.76	2.70	2.74	2.74	-0.72%	37,121,600
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