Anhui Hwasu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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