Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.480
+0.080 (2.35%)
Sep 16, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.40 | 3.50 | 3.37 | 3.48 | 3.48 | 2.35% | 17,143,499 |
| Sep 15, 2026 | 3.50 | 3.51 | 3.39 | 3.40 | 3.40 | -2.86% | 15,726,780 |
| Sep 14, 2026 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 0.29% | 13,583,700 |
| Sep 11, 2026 | 3.53 | 3.53 | 3.42 | 3.49 | 3.49 | -1.13% | 17,438,300 |
| Sep 10, 2026 | 3.51 | 3.55 | 3.44 | 3.53 | 3.53 | - | 15,538,800 |
| Sep 9, 2026 | 3.57 | 3.59 | 3.50 | 3.53 | 3.53 | -1.12% | 14,989,000 |
| Sep 8, 2026 | 3.53 | 3.57 | 3.51 | 3.57 | 3.57 | 1.42% | 15,332,700 |
| Sep 7, 2026 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | -0.28% | 15,329,600 |
| Sep 4, 2026 | 3.56 | 3.66 | 3.50 | 3.53 | 3.53 | -0.28% | 25,936,300 |
| Sep 3, 2026 | 3.55 | 3.59 | 3.47 | 3.54 | 3.54 | - | 24,189,650 |
| Sep 2, 2026 | 3.47 | 3.55 | 3.42 | 3.54 | 3.54 | 1.14% | 17,555,488 |
| Sep 1, 2026 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | 0.57% | 17,117,801 |
| Aug 31, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -1.42% | 17,225,500 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.49 | 3.53 | 3.53 | 0.28% | 17,642,800 |
| Aug 27, 2026 | 3.44 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 23,123,500 |
| Aug 26, 2026 | 3.47 | 3.50 | 3.40 | 3.44 | 3.44 | -0.58% | 25,950,600 |
| Aug 25, 2026 | 3.36 | 3.47 | 3.35 | 3.46 | 3.46 | 1.76% | 25,599,300 |
| Aug 24, 2026 | 3.36 | 3.54 | 3.30 | 3.40 | 3.40 | 1.80% | 43,212,300 |
| Aug 21, 2026 | 3.26 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 18,306,870 |
| Aug 20, 2026 | 3.27 | 3.31 | 3.23 | 3.29 | 3.29 | 2.49% | 15,240,150 |
| Aug 19, 2026 | 3.36 | 3.40 | 3.20 | 3.21 | 3.21 | -6.41% | 24,588,850 |
| Aug 18, 2026 | 3.40 | 3.44 | 3.30 | 3.43 | 3.43 | 2.08% | 25,466,800 |
| Aug 17, 2026 | 3.31 | 3.36 | 3.24 | 3.36 | 3.36 | 2.13% | 19,254,300 |
| Aug 14, 2026 | 3.30 | 3.32 | 3.21 | 3.29 | 3.29 | -0.30% | 24,187,000 |
| Aug 13, 2026 | 3.41 | 3.43 | 3.30 | 3.30 | 3.30 | -2.08% | 23,326,400 |
| Aug 12, 2026 | 3.28 | 3.39 | 3.26 | 3.37 | 3.37 | 2.74% | 25,106,200 |
| Aug 11, 2026 | 3.26 | 3.32 | 3.22 | 3.28 | 3.28 | - | 17,953,600 |
| Aug 10, 2026 | 3.21 | 3.30 | 3.16 | 3.28 | 3.28 | 1.86% | 24,373,350 |
| Aug 7, 2026 | 3.24 | 3.26 | 3.12 | 3.22 | 3.22 | -0.62% | 27,047,400 |
| Aug 6, 2026 | 3.16 | 3.25 | 3.12 | 3.24 | 3.24 | 2.53% | 32,694,216 |
| Aug 5, 2026 | 3.10 | 3.16 | 3.05 | 3.16 | 3.16 | 2.93% | 28,582,550 |
| Aug 4, 2026 | 3.05 | 3.10 | 2.99 | 3.07 | 3.07 | 1.32% | 23,128,000 |
| Aug 3, 2026 | 2.95 | 3.05 | 2.92 | 3.03 | 3.03 | 3.41% | 28,444,400 |
| Jul 31, 2026 | 2.88 | 2.99 | 2.86 | 2.93 | 2.93 | 3.17% | 34,374,000 |
| Jul 30, 2026 | 2.90 | 2.96 | 2.81 | 2.84 | 2.84 | -2.74% | 29,816,800 |
| Jul 29, 2026 | 2.88 | 2.94 | 2.82 | 2.92 | 2.92 | 2.10% | 30,862,500 |
| Jul 28, 2026 | 2.85 | 2.97 | 2.85 | 2.86 | 2.86 | -0.69% | 26,129,000 |
| Jul 27, 2026 | 2.71 | 2.94 | 2.70 | 2.88 | 2.88 | 4.73% | 30,753,800 |
| Jul 24, 2026 | 2.80 | 2.84 | 2.72 | 2.75 | 2.75 | -3.85% | 24,796,400 |
| Jul 23, 2026 | 2.77 | 2.88 | 2.73 | 2.86 | 2.86 | 2.88% | 34,045,200 |
| Jul 22, 2026 | 2.72 | 2.81 | 2.71 | 2.78 | 2.78 | 0.72% | 39,327,100 |
| Jul 21, 2026 | 2.69 | 2.78 | 2.45 | 2.76 | 2.76 | 2.22% | 53,998,286 |
| Jul 20, 2026 | 2.87 | 3.02 | 2.64 | 2.70 | 2.70 | -4.59% | 66,703,800 |
| Jul 17, 2026 | 2.99 | 3.04 | 2.76 | 2.83 | 2.83 | -5.67% | 37,709,400 |
| Jul 16, 2026 | 3.01 | 3.07 | 2.98 | 3.00 | 3.00 | -1.64% | 33,233,000 |
| Jul 15, 2026 | 3.03 | 3.15 | 3.00 | 3.05 | 3.05 | -0.33% | 34,661,500 |
| Jul 14, 2026 | 2.97 | 3.08 | 2.85 | 3.06 | 3.06 | 2.68% | 49,925,640 |
| Jul 13, 2026 | 3.21 | 3.22 | 2.96 | 2.98 | 2.98 | -7.17% | 44,552,000 |
| Jul 10, 2026 | 3.17 | 3.33 | 3.15 | 3.21 | 3.21 | 0.31% | 43,884,216 |
| Jul 9, 2026 | 3.17 | 3.26 | 3.07 | 3.20 | 3.20 | 0.95% | 38,042,400 |