Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 2.930
+0.090 (3.17%)
Jul 31, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.27 | 3.29 | 3.13 | 3.17 | 3.17 | -3.06% | 30,290,200 |
| Jul 7, 2026 | 3.39 | 3.44 | 3.24 | 3.27 | 3.27 | -3.25% | 34,083,166 |
| Jul 6, 2026 | 3.45 | 3.55 | 3.37 | 3.38 | 3.38 | -2.87% | 39,056,300 |
| Jul 3, 2026 | 3.60 | 3.62 | 3.46 | 3.48 | 3.48 | -2.25% | 34,437,933 |
| Jul 2, 2026 | 3.59 | 3.71 | 3.53 | 3.56 | 3.56 | -1.39% | 42,034,601 |
| Jul 1, 2026 | 3.70 | 3.75 | 3.59 | 3.61 | 3.61 | -3.22% | 44,256,582 |
| Jun 30, 2026 | 3.54 | 3.83 | 3.49 | 3.73 | 3.73 | 5.67% | 65,047,574 |
| Jun 29, 2026 | 3.69 | 3.72 | 3.47 | 3.53 | 3.53 | -4.34% | 49,378,750 |
| Jun 26, 2026 | 3.78 | 3.86 | 3.64 | 3.69 | 3.69 | -2.12% | 41,169,650 |
| Jun 25, 2026 | 3.90 | 3.95 | 3.73 | 3.77 | 3.77 | -3.33% | 48,449,200 |
| Jun 24, 2026 | 4.10 | 4.12 | 3.83 | 3.90 | 3.90 | -4.41% | 57,167,788 |
| Jun 23, 2026 | 3.94 | 4.28 | 3.91 | 4.08 | 4.08 | 2.77% | 74,359,400 |
| Jun 22, 2026 | 4.09 | 4.09 | 3.85 | 3.97 | 3.97 | -2.22% | 62,890,200 |
| Jun 18, 2026 | 4.14 | 4.16 | 3.97 | 4.06 | 4.06 | -2.87% | 66,016,600 |
| Jun 17, 2026 | 4.18 | 4.33 | 4.15 | 4.18 | 4.18 | -1.88% | 65,618,288 |
| Jun 16, 2026 | 4.17 | 4.31 | 4.06 | 4.26 | 4.26 | 2.16% | 71,281,400 |
| Jun 15, 2026 | 4.06 | 4.24 | 4.06 | 4.17 | 4.17 | 3.47% | 77,684,600 |
| Jun 12, 2026 | 4.11 | 4.31 | 3.98 | 4.03 | 4.03 | -1.71% | 101,383,400 |
| Jun 11, 2026 | 4.05 | 4.29 | 4.00 | 4.10 | 4.10 | -5.09% | 113,684,200 |
| Jun 10, 2026 | 5.02 | 5.02 | 4.32 | 4.32 | 4.32 | -10.00% | 158,840,850 |
| Jun 9, 2026 | 4.55 | 4.80 | 4.47 | 4.80 | 4.80 | 10.09% | 36,430,350 |
| Jun 8, 2026 | 4.60 | 4.86 | 4.31 | 4.36 | 4.36 | -8.40% | 125,170,584 |
| Jun 5, 2026 | 4.71 | 5.00 | 4.37 | 4.76 | 4.76 | -0.63% | 172,805,706 |
| Jun 4, 2026 | 4.75 | 5.20 | 4.70 | 4.79 | 4.79 | -2.04% | 155,106,250 |
| Jun 3, 2026 | 4.77 | 5.23 | 4.64 | 4.89 | 4.89 | -5.05% | 187,180,266 |
| Jun 2, 2026 | 4.68 | 5.41 | 4.56 | 5.15 | 5.15 | 4.67% | 271,117,382 |
| Jun 1, 2026 | 4.98 | 5.20 | 4.72 | 4.92 | 4.92 | -4.65% | 243,677,712 |
| May 29, 2026 | 6.30 | 6.30 | 5.16 | 5.16 | 5.16 | -9.95% | 280,708,566 |
| May 28, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 9.98% | 61,540,920 |
| May 27, 2026 | 4.74 | 5.21 | 4.55 | 5.21 | 5.21 | 9.92% | 243,930,369 |
| May 26, 2026 | 4.34 | 4.74 | 4.34 | 4.74 | 4.74 | 9.98% | 79,772,624 |
| May 25, 2026 | 3.95 | 4.31 | 3.95 | 4.31 | 4.31 | 9.95% | 127,960,265 |
| May 22, 2026 | 3.79 | 3.94 | 3.66 | 3.92 | 3.92 | 3.16% | 51,467,120 |