Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.41	2.49	2.41	2.47	2.47	1.65%	29,592,182
May 27, 2026	2.42	2.45	2.36	2.43	2.43	0.83%	27,385,700
May 26, 2026	2.47	2.47	2.39	2.41	2.41	-2.43%	22,698,100
May 25, 2026	2.44	2.47	2.43	2.47	2.47	0.82%	18,102,800
May 22, 2026	2.44	2.46	2.41	2.45	2.45	0.41%	20,157,900
May 21, 2026	2.52	2.53	2.44	2.44	2.44	-3.17%	24,852,600
May 20, 2026	2.56	2.57	2.50	2.52	2.52	-1.95%	27,527,600
May 19, 2026	2.64	2.64	2.55	2.57	2.57	-2.65%	45,439,600
May 18, 2026	2.67	2.69	2.61	2.64	2.64	-2.22%	46,934,700
May 15, 2026	2.62	2.82	2.62	2.70	2.70	3.45%	69,923,810
May 14, 2026	2.67	2.70	2.61	2.61	2.61	-2.25%	34,258,000
May 13, 2026	2.62	2.68	2.61	2.67	2.67	1.52%	30,202,000
May 12, 2026	2.61	2.64	2.60	2.63	2.63	0.77%	29,249,890
May 11, 2026	2.64	2.65	2.60	2.61	2.61	-1.14%	25,685,900
May 8, 2026	2.62	2.65	2.61	2.64	2.64	0.76%	24,362,900
May 7, 2026	2.67	2.68	2.61	2.62	2.62	-2.24%	32,293,900
May 6, 2026	2.66	2.68	2.62	2.68	2.68	0.37%	30,549,600
Apr 30, 2026	2.68	2.71	2.64	2.67	2.67	-0.37%	30,541,090
Apr 29, 2026	2.64	2.69	2.62	2.68	2.68	1.52%	26,780,080
Apr 28, 2026	2.61	2.65	2.60	2.64	2.64	1.15%	27,753,900
Apr 27, 2026	2.64	2.64	2.57	2.61	2.61	-1.14%	23,990,100
Apr 24, 2026	2.60	2.65	2.59	2.64	2.64	1.54%	29,791,600
Apr 23, 2026	2.58	2.63	2.56	2.60	2.60	1.17%	24,827,390
Apr 22, 2026	2.60	2.61	2.56	2.57	2.57	-1.53%	23,597,600
Apr 21, 2026	2.59	2.63	2.56	2.61	2.61	-0.38%	26,088,500
Apr 20, 2026	2.64	2.65	2.60	2.62	2.62	-0.38%	17,632,780
Apr 17, 2026	2.62	2.64	2.60	2.63	2.63	-	22,680,610
Apr 16, 2026	2.64	2.65	2.58	2.63	2.63	-0.75%	45,861,200
Apr 15, 2026	2.71	2.71	2.64	2.65	2.65	-1.85%	35,178,400
Apr 14, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	29,640,100
Apr 13, 2026	2.69	2.72	2.66	2.72	2.72	1.12%	32,966,100
Apr 10, 2026	2.69	2.74	2.68	2.69	2.69	0.37%	32,498,900
Apr 9, 2026	2.73	2.74	2.67	2.68	2.68	-2.55%	39,482,100
Apr 8, 2026	2.77	2.77	2.70	2.75	2.75	-0.72%	58,971,100
Apr 7, 2026	2.66	2.78	2.64	2.77	2.77	4.14%	49,049,300
Apr 3, 2026	2.79	2.80	2.65	2.66	2.66	-4.66%	48,727,800
Apr 2, 2026	2.83	2.87	2.77	2.79	2.79	-2.11%	45,041,180
Apr 1, 2026	2.86	2.92	2.82	2.85	2.85	0.35%	48,655,700
Mar 31, 2026	2.95	2.96	2.83	2.84	2.84	-4.05%	69,738,400
Mar 30, 2026	2.96	3.04	2.89	2.96	2.96	-0.67%	83,705,250
Mar 27, 2026	2.93	3.04	2.93	2.98	2.98	-1.32%	136,938,700
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%	119,187,600
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