Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.990
+0.360 (9.92%)
At close: Mar 6, 2026
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.65 | 3.99 | 3.50 | 3.99 | 3.99 | 9.92% | 166,484,400 |
| Mar 5, 2026 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 10.00% | 47,106,300 |
| Mar 4, 2026 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | 0.61% | 12,132,600 |
| Mar 3, 2026 | 3.43 | 3.47 | 3.27 | 3.28 | 3.28 | -4.37% | 23,093,000 |
| Mar 2, 2026 | 3.50 | 3.55 | 3.40 | 3.43 | 3.43 | -2.83% | 19,688,750 |
| Feb 27, 2026 | 3.50 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 10,547,450 |
| Feb 26, 2026 | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 13,258,600 |
| Feb 25, 2026 | 3.48 | 3.57 | 3.48 | 3.51 | 3.51 | 0.86% | 17,230,760 |
| Feb 24, 2026 | 3.45 | 3.50 | 3.40 | 3.48 | 3.48 | 1.75% | 14,205,400 |
| Feb 13, 2026 | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | -0.58% | 10,956,100 |
| Feb 12, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -1.99% | 12,763,170 |
| Feb 11, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 10,345,300 |
| Feb 10, 2026 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | 0.85% | 13,306,050 |
| Feb 9, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | 1.73% | 16,339,100 |
| Feb 6, 2026 | 3.41 | 3.49 | 3.39 | 3.46 | 3.46 | 0.87% | 13,011,220 |
| Feb 5, 2026 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.29% | 13,282,200 |
| Feb 4, 2026 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 10,324,500 |
| Feb 3, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 12,805,100 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 17,274,400 |
| Jan 30, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -0.29% | 15,982,000 |
| Jan 29, 2026 | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | -1.44% | 17,064,250 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | -1.42% | 19,126,550 |
| Jan 27, 2026 | 3.53 | 3.54 | 3.42 | 3.53 | 3.53 | - | 18,923,100 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.48 | 3.53 | 3.53 | -1.12% | 21,022,740 |
| 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 |