Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.13	2.16	2.09	2.16	2.16	0.93%	16,244,922
Oct 22, 2026	2.19	2.20	2.14	2.14	2.14	-2.28%	15,700,476
Oct 21, 2026	2.21	2.22	2.19	2.19	2.19	-0.90%	9,587,200
Oct 20, 2026	2.24	2.24	2.19	2.21	2.21	-1.78%	18,679,500
Oct 19, 2026	2.25	2.26	2.22	2.25	2.25	-0.44%	11,859,900
Oct 16, 2026	2.26	2.29	2.24	2.26	2.26	0.44%	16,587,600
Oct 15, 2026	2.28	2.29	2.23	2.25	2.25	-2.17%	18,006,160
Oct 14, 2026	2.32	2.35	2.29	2.30	2.30	-1.29%	20,443,400
Oct 13, 2026	2.29	2.34	2.27	2.33	2.33	1.30%	17,602,364
Oct 12, 2026	2.33	2.35	2.30	2.30	2.30	-1.71%	13,582,200
Oct 9, 2026	2.30	2.35	2.28	2.34	2.34	1.74%	18,750,200
Oct 8, 2026	2.30	2.33	2.28	2.30	2.30	-0.43%	17,829,100
Sep 30, 2026	2.30	2.32	2.28	2.31	2.31	0.43%	14,284,212
Sep 29, 2026	2.29	2.31	2.28	2.30	2.30	0.44%	13,106,090
Sep 28, 2026	2.28	2.37	2.26	2.29	2.29	-	22,725,000
Sep 24, 2026	2.30	2.32	2.28	2.29	2.29	-0.87%	13,105,500
Sep 23, 2026	2.34	2.34	2.30	2.31	2.31	-1.70%	22,870,690
Sep 22, 2026	2.40	2.41	2.34	2.35	2.35	-2.89%	39,360,700
Sep 21, 2026	2.31	2.42	2.30	2.42	2.42	4.31%	34,954,214
Sep 18, 2026	2.28	2.33	2.27	2.32	2.32	1.75%	22,778,514
Sep 17, 2026	2.26	2.29	2.23	2.28	2.28	0.44%	18,819,219
Sep 16, 2026	2.26	2.29	2.25	2.27	2.27	-	15,609,800
Sep 15, 2026	2.32	2.33	2.27	2.27	2.27	-2.58%	19,134,100
Sep 14, 2026	2.32	2.34	2.31	2.33	2.33	-	13,230,600
Sep 11, 2026	2.37	2.38	2.29	2.33	2.33	-2.10%	29,199,437
Sep 10, 2026	2.42	2.43	2.37	2.38	2.38	-1.65%	24,488,772
Sep 9, 2026	2.43	2.44	2.39	2.42	2.42	-	35,641,142
Sep 8, 2026	2.37	2.51	2.37	2.42	2.42	3.86%	58,449,100
Sep 7, 2026	2.32	2.34	2.31	2.33	2.33	0.43%	12,564,610
Sep 4, 2026	2.32	2.36	2.31	2.32	2.32	0.43%	17,917,600
Sep 3, 2026	2.35	2.36	2.30	2.31	2.31	-1.70%	15,466,133
Sep 2, 2026	2.37	2.37	2.33	2.35	2.35	-0.84%	19,598,600
Sep 1, 2026	2.32	2.37	2.32	2.37	2.37	1.72%	21,279,200
Aug 31, 2026	2.34	2.35	2.32	2.33	2.33	-	18,287,700
Aug 28, 2026	2.31	2.35	2.29	2.33	2.33	0.87%	22,986,980
Aug 27, 2026	2.31	2.32	2.29	2.31	2.31	-0.43%	13,327,500
Aug 26, 2026	2.30	2.33	2.28	2.32	2.32	0.87%	18,414,700
Aug 25, 2026	2.25	2.31	2.24	2.30	2.30	2.22%	17,233,400
Aug 24, 2026	2.26	2.27	2.23	2.25	2.25	-0.44%	8,299,000
Aug 21, 2026	2.26	2.26	2.23	2.26	2.26	-0.44%	10,330,000
Aug 20, 2026	2.24	2.27	2.24	2.27	2.27	1.34%	11,124,300
Aug 19, 2026	2.28	2.29	2.23	2.24	2.24	-2.18%	14,679,699
Aug 18, 2026	2.30	2.31	2.28	2.29	2.29	-0.43%	13,117,700
Aug 17, 2026	2.27	2.31	2.26	2.30	2.30	1.77%	16,496,400
Aug 14, 2026	2.28	2.29	2.25	2.26	2.26	-0.88%	11,574,700
Aug 13, 2026	2.31	2.32	2.28	2.28	2.28	-1.30%	15,195,000
Aug 12, 2026	2.30	2.33	2.29	2.31	2.31	0.43%	11,934,126
Aug 11, 2026	2.33	2.33	2.29	2.30	2.30	-1.29%	12,345,400
Aug 10, 2026	2.29	2.35	2.28	2.33	2.33	1.75%	17,815,886
Aug 7, 2026	2.31	2.31	2.26	2.29	2.29	-0.87%	9,969,600