Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30,541,093
Apr 29, 2026	2.64	2.69	2.62	2.68	2.68	1.52%	26,780,089
Apr 28, 2026	2.61	2.65	2.60	2.64	2.64	1.15%	27,753,901
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%	24,827,399
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%	17,632,782
Apr 17, 2026	2.62	2.64	2.60	2.63	2.63	-	22,680,611
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%	45,041,182
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%	136,938,701
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