Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	2.35	2.39	2.33	2.36	2.36	-0.42%	21,599,100
Jul 1, 2026	2.35	2.40	2.31	2.37	2.37	0.85%	29,673,500
Jun 30, 2026	2.37	2.40	2.33	2.35	2.35	-2.08%	30,986,913
Jun 29, 2026	2.27	2.47	2.23	2.40	2.40	4.35%	53,109,900
Jun 26, 2026	2.20	2.40	2.17	2.30	2.30	3.60%	41,603,313
Jun 25, 2026	2.32	2.33	2.22	2.22	2.22	-6.33%	35,972,700
Jun 24, 2026	2.27	2.49	2.21	2.37	2.37	4.87%	52,760,413
Jun 23, 2026	2.25	2.32	2.25	2.26	2.26	-0.44%	20,075,000
Jun 22, 2026	2.21	2.27	2.16	2.27	2.27	2.25%	21,059,537
Jun 18, 2026	2.21	2.22	2.18	2.22	2.22	-0.45%	12,111,400
Jun 17, 2026	2.31	2.31	2.22	2.23	2.23	-3.46%	27,775,980
Jun 16, 2026	2.36	2.36	2.29	2.31	2.31	-2.53%	24,970,300
Jun 15, 2026	2.34	2.38	2.33	2.37	2.37	1.72%	19,298,711
Jun 12, 2026	2.31	2.35	2.26	2.33	2.33	0.87%	25,776,900
Jun 11, 2026	2.29	2.35	2.28	2.31	2.31	0.43%	18,834,800
Jun 10, 2026	2.29	2.33	2.27	2.30	2.30	-0.43%	17,502,400
Jun 9, 2026	2.30	2.32	2.27	2.31	2.31	0.43%	14,622,532
Jun 8, 2026	2.33	2.35	2.27	2.30	2.30	-2.95%	21,674,218
Jun 5, 2026	2.36	2.40	2.35	2.37	2.37	-	15,239,900
Jun 4, 2026	2.43	2.43	2.36	2.37	2.37	-2.47%	17,866,032
Jun 3, 2026	2.44	2.45	2.40	2.43	2.43	-0.41%	18,713,790
Jun 2, 2026	2.49	2.49	2.42	2.44	2.44	-2.40%	24,123,600
Jun 1, 2026	2.42	2.50	2.41	2.50	2.50	2.88%	23,467,200
May 29, 2026	2.48	2.48	2.42	2.43	2.43	-1.62%	25,758,520
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