Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.570
+0.030 (0.85%)
At close: Jan 23, 2026
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | 0.85% | 19,914,900 |
| Jan 22, 2026 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | 3.21% | 27,008,200 |
| Jan 21, 2026 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | - | 13,168,840 |
| Jan 20, 2026 | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.58% | 14,617,400 |
| Jan 19, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 14,675,800 |
| Jan 16, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -0.58% | 12,996,500 |
| Jan 15, 2026 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 13,716,800 |
| Jan 14, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 20,284,330 |
| Jan 13, 2026 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.43% | 25,579,520 |
| Jan 12, 2026 | 3.45 | 3.52 | 3.42 | 3.50 | 3.50 | 1.74% | 24,275,650 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | - | 17,388,520 |
| Jan 8, 2026 | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | 2.38% | 20,639,320 |
| Jan 7, 2026 | 3.50 | 3.51 | 3.35 | 3.36 | 3.36 | -4.00% | 30,637,800 |
| Jan 6, 2026 | 3.43 | 3.53 | 3.42 | 3.50 | 3.50 | 2.34% | 21,625,150 |
| Jan 5, 2026 | 3.52 | 3.55 | 3.41 | 3.42 | 3.42 | -1.44% | 21,112,200 |
| Dec 31, 2025 | 3.40 | 3.48 | 3.34 | 3.47 | 3.47 | 2.06% | 23,394,300 |
| Dec 30, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -0.58% | 16,901,350 |
| Dec 29, 2025 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | 0.88% | 15,219,120 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.17% | 15,827,110 |
| Dec 25, 2025 | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | 2.69% | 19,572,870 |
| Dec 24, 2025 | 3.38 | 3.41 | 3.33 | 3.34 | 3.34 | -1.18% | 18,995,370 |
| Dec 23, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -2.03% | 21,004,440 |
| Dec 22, 2025 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 13,271,300 |
| Dec 19, 2025 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 16,517,200 |
| Dec 18, 2025 | 3.36 | 3.47 | 3.36 | 3.41 | 3.41 | 0.59% | 20,889,500 |
| Dec 17, 2025 | 3.37 | 3.42 | 3.31 | 3.39 | 3.39 | 0.30% | 20,866,500 |
| Dec 16, 2025 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | -2.03% | 24,465,010 |
| Dec 15, 2025 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | - | 19,896,900 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | -1.99% | 30,704,010 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | -5.12% | 47,953,700 |
| Dec 10, 2025 | 3.78 | 4.09 | 3.65 | 3.71 | 3.71 | -0.27% | 76,330,700 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.69 | 3.72 | 3.72 | -4.62% | 43,131,200 |
| Dec 8, 2025 | 3.87 | 4.13 | 3.87 | 3.90 | 3.90 | 0.78% | 36,414,800 |
| Dec 5, 2025 | 3.84 | 3.87 | 3.79 | 3.87 | 3.87 | 0.52% | 23,752,800 |
| Dec 4, 2025 | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | -3.02% | 29,395,050 |
| Dec 3, 2025 | 3.96 | 4.03 | 3.89 | 3.97 | 3.97 | 0.76% | 39,011,750 |
| Dec 2, 2025 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | -0.76% | 36,572,650 |
| Dec 1, 2025 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -2.22% | 48,875,950 |
| Nov 28, 2025 | 3.92 | 4.09 | 3.87 | 4.06 | 4.06 | 3.05% | 73,796,864 |
| Nov 27, 2025 | 4.10 | 4.20 | 3.86 | 3.94 | 3.94 | -2.23% | 107,613,920 |
| Nov 26, 2025 | 3.67 | 4.03 | 3.63 | 4.03 | 4.03 | 10.11% | 29,645,465 |
| Nov 25, 2025 | 3.58 | 3.69 | 3.54 | 3.66 | 3.66 | 2.52% | 27,143,300 |
| Nov 24, 2025 | 3.62 | 3.66 | 3.51 | 3.57 | 3.57 | -1.92% | 25,920,600 |
| Nov 21, 2025 | 3.75 | 3.80 | 3.58 | 3.64 | 3.64 | -2.41% | 35,454,800 |
| Nov 20, 2025 | 3.74 | 3.77 | 3.67 | 3.73 | 3.73 | 0.54% | 30,016,100 |
| Nov 19, 2025 | 3.82 | 3.83 | 3.68 | 3.71 | 3.71 | -2.11% | 28,275,400 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.75 | 3.79 | 3.79 | -3.81% | 37,368,550 |
| Nov 17, 2025 | 3.87 | 3.99 | 3.80 | 3.94 | 3.94 | 3.41% | 40,886,500 |
| Nov 14, 2025 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | -0.52% | 27,111,100 |
| Nov 13, 2025 | 3.74 | 3.83 | 3.70 | 3.83 | 3.83 | 1.86% | 33,545,210 |