Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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