Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.30	2.31	2.27	2.31	2.31	-	13,708,817
Aug 5, 2026	2.31	2.32	2.29	2.31	2.31	-	13,096,986
Aug 4, 2026	2.33	2.33	2.29	2.31	2.31	-0.86%	14,689,698
Aug 3, 2026	2.29	2.33	2.28	2.33	2.33	1.75%	14,867,900
Jul 31, 2026	2.28	2.29	2.26	2.29	2.29	0.88%	11,473,300
Jul 30, 2026	2.26	2.30	2.26	2.27	2.27	-	12,383,400
Jul 29, 2026	2.24	2.29	2.24	2.27	2.27	0.89%	15,764,100
Jul 28, 2026	2.23	2.26	2.22	2.25	2.25	0.45%	12,395,800
Jul 27, 2026	2.20	2.24	2.20	2.24	2.24	1.36%	9,105,600
Jul 24, 2026	2.25	2.26	2.21	2.21	2.21	-2.21%	12,225,000
Jul 23, 2026	2.21	2.27	2.21	2.26	2.26	2.26%	17,726,898
Jul 22, 2026	2.22	2.23	2.20	2.21	2.21	-0.90%	8,882,800
Jul 21, 2026	2.23	2.24	2.19	2.23	2.23	-	10,841,498
Jul 20, 2026	2.23	2.27	2.20	2.23	2.23	-	15,281,400
Jul 17, 2026	2.26	2.31	2.21	2.23	2.23	-1.76%	20,407,200
Jul 16, 2026	2.26	2.28	2.23	2.27	2.27	-0.44%	15,780,100
Jul 15, 2026	2.23	2.29	2.23	2.28	2.28	1.33%	20,400,700
Jul 14, 2026	2.21	2.25	2.19	2.25	2.25	2.27%	13,152,900
Jul 13, 2026	2.23	2.23	2.20	2.20	2.20	-1.79%	11,875,200
Jul 10, 2026	2.19	2.25	2.18	2.24	2.24	1.82%	17,974,200
Jul 9, 2026	2.24	2.26	2.18	2.20	2.20	-1.79%	22,573,600
Jul 8, 2026	2.22	2.25	2.21	2.24	2.24	0.45%	10,448,007
Jul 7, 2026	2.26	2.27	2.22	2.23	2.23	-1.76%	12,282,000
Jul 6, 2026	2.30	2.31	2.26	2.27	2.27	-1.30%	13,984,607
Jul 3, 2026	2.36	2.37	2.30	2.30	2.30	-2.54%	23,810,790