Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.240
-0.060 (-1.82%)
Sep 30, 2025, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | -1.82% | 17,152,850 |
| Sep 29, 2025 | 3.29 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 18,946,750 |
| Sep 26, 2025 | 3.31 | 3.34 | 3.26 | 3.27 | 3.27 | -1.80% | 23,413,800 |
| Sep 25, 2025 | 3.43 | 3.45 | 3.31 | 3.33 | 3.33 | -2.35% | 32,140,900 |
| Sep 24, 2025 | 3.39 | 3.44 | 3.33 | 3.41 | 3.41 | 0.59% | 47,221,400 |
| Sep 23, 2025 | 3.42 | 3.46 | 3.29 | 3.39 | 3.39 | -2.59% | 85,415,701 |
| Sep 22, 2025 | 3.15 | 3.48 | 3.12 | 3.48 | 3.48 | 10.13% | 83,744,900 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.11 | 3.16 | 3.16 | -1.56% | 16,701,067 |
| Sep 18, 2025 | 3.28 | 3.30 | 3.17 | 3.21 | 3.21 | -2.13% | 20,468,198 |
| Sep 17, 2025 | 3.30 | 3.34 | 3.27 | 3.28 | 3.28 | -1.50% | 20,465,300 |
| Sep 16, 2025 | 3.23 | 3.42 | 3.21 | 3.33 | 3.33 | 3.42% | 35,698,950 |
| Sep 15, 2025 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | -0.31% | 11,382,450 |
| Sep 12, 2025 | 3.22 | 3.26 | 3.20 | 3.23 | 3.23 | 0.31% | 19,587,754 |
| Sep 11, 2025 | 3.17 | 3.22 | 3.11 | 3.22 | 3.22 | 1.26% | 19,851,104 |
| Sep 10, 2025 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | 0.63% | 15,688,800 |
| Sep 9, 2025 | 3.21 | 3.21 | 3.14 | 3.16 | 3.16 | -1.25% | 16,195,791 |
| Sep 8, 2025 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | - | 18,229,600 |
| Sep 5, 2025 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 2.24% | 26,373,304 |
| Sep 4, 2025 | 3.21 | 3.26 | 3.10 | 3.13 | 3.13 | -2.49% | 34,339,542 |
| Sep 3, 2025 | 3.34 | 3.40 | 3.19 | 3.21 | 3.21 | -3.89% | 52,418,606 |
| Sep 2, 2025 | 3.39 | 3.64 | 3.25 | 3.34 | 3.34 | 0.91% | 73,504,002 |
| Sep 1, 2025 | 3.34 | 3.38 | 3.27 | 3.31 | 3.31 | -0.90% | 18,975,081 |
| Aug 29, 2025 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | -3.19% | 16,604,900 |
| Aug 28, 2025 | 3.45 | 3.52 | 3.31 | 3.45 | 3.45 | - | 17,335,500 |
| Aug 27, 2025 | 3.57 | 3.59 | 3.44 | 3.45 | 3.45 | -3.09% | 14,667,703 |
| Aug 26, 2025 | 3.52 | 3.60 | 3.49 | 3.56 | 3.56 | 1.14% | 17,411,350 |
| Aug 25, 2025 | 3.61 | 3.62 | 3.50 | 3.52 | 3.52 | -1.95% | 15,725,351 |
| Aug 22, 2025 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | 0.84% | 14,347,550 |
| Aug 21, 2025 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | 0.28% | 13,056,775 |
| Aug 20, 2025 | 3.43 | 3.55 | 3.42 | 3.55 | 3.55 | 2.60% | 16,605,200 |
| Aug 19, 2025 | 3.44 | 3.46 | 3.39 | 3.46 | 3.46 | 0.87% | 14,431,400 |
| Aug 18, 2025 | 3.39 | 3.54 | 3.37 | 3.43 | 3.43 | 1.78% | 25,336,420 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 11,233,051 |
| Aug 14, 2025 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | -3.15% | 13,335,000 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -1.13% | 9,016,300 |
| Aug 12, 2025 | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | -0.28% | 9,190,400 |
| Aug 11, 2025 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | 0.85% | 15,705,500 |
| Aug 8, 2025 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.57% | 10,770,600 |
| Aug 7, 2025 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | - | 8,363,000 |
| Aug 6, 2025 | 3.48 | 3.53 | 3.44 | 3.49 | 3.49 | 0.87% | 13,742,600 |
| Aug 5, 2025 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 10,301,851 |
| Aug 4, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | - | 10,117,678 |
| Aug 1, 2025 | 3.38 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 12,021,400 |
| Jul 31, 2025 | 3.46 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 12,603,510 |
| Jul 30, 2025 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 9,762,500 |
| Jul 29, 2025 | 3.53 | 3.54 | 3.43 | 3.48 | 3.48 | -1.14% | 11,564,935 |
| Jul 28, 2025 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | 0.57% | 11,379,750 |
| Jul 25, 2025 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | 0.29% | 8,035,300 |
| Jul 24, 2025 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 8,144,700 |
| Jul 23, 2025 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -1.15% | 8,501,400 |