Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 5.16
-0.57 (-9.95%)
May 29, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.96 | 4.10 | 3.78 | 3.80 | 3.80 | -0.78% | 65,531,436 |
| May 20, 2026 | 3.93 | 3.94 | 3.79 | 3.83 | 3.83 | -3.28% | 27,165,800 |
| May 19, 2026 | 3.91 | 3.98 | 3.86 | 3.96 | 3.96 | 0.51% | 35,670,800 |
| May 18, 2026 | 3.82 | 3.97 | 3.77 | 3.94 | 3.94 | 3.41% | 50,929,580 |
| May 15, 2026 | 3.81 | 3.87 | 3.75 | 3.81 | 3.81 | 0.26% | 30,393,480 |
| May 14, 2026 | 3.96 | 3.96 | 3.79 | 3.80 | 3.80 | -3.06% | 34,119,830 |
| May 13, 2026 | 3.86 | 4.03 | 3.85 | 3.92 | 3.92 | 1.03% | 44,033,300 |
| May 12, 2026 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | -2.02% | 36,896,790 |
| May 11, 2026 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | -1.98% | 67,588,750 |
| May 8, 2026 | 4.02 | 4.23 | 3.91 | 4.04 | 4.04 | 2.80% | 129,706,800 |
| May 7, 2026 | 3.57 | 3.93 | 3.55 | 3.93 | 3.93 | 10.08% | 60,100,000 |
| May 6, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -0.56% | 18,662,830 |
| Apr 30, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | 1.13% | 18,482,400 |
| Apr 29, 2026 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | 1.14% | 16,139,250 |
| Apr 28, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | -0.57% | 14,823,900 |
| Apr 27, 2026 | 3.52 | 3.55 | 3.40 | 3.53 | 3.53 | 1.15% | 20,284,900 |
| Apr 24, 2026 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | -0.57% | 16,810,000 |
| Apr 23, 2026 | 3.58 | 3.59 | 3.49 | 3.51 | 3.51 | -2.23% | 19,466,500 |
| Apr 22, 2026 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | 0.56% | 19,570,650 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.49 | 3.57 | 3.57 | -2.19% | 32,589,200 |
| Apr 20, 2026 | 3.65 | 3.67 | 3.52 | 3.65 | 3.65 | -1.35% | 39,399,250 |
| Apr 17, 2026 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | -0.80% | 19,344,000 |
| Apr 16, 2026 | 3.64 | 3.74 | 3.60 | 3.73 | 3.73 | 2.75% | 29,228,300 |
| Apr 15, 2026 | 3.73 | 3.74 | 3.61 | 3.63 | 3.63 | -2.42% | 24,775,700 |
| Apr 14, 2026 | 3.69 | 3.73 | 3.63 | 3.72 | 3.72 | 1.09% | 25,736,400 |
| Apr 13, 2026 | 3.61 | 3.69 | 3.59 | 3.68 | 3.68 | 0.82% | 25,858,850 |
| Apr 10, 2026 | 3.69 | 3.76 | 3.63 | 3.65 | 3.65 | -0.27% | 29,106,750 |
| Apr 9, 2026 | 3.71 | 3.73 | 3.60 | 3.66 | 3.66 | -2.40% | 29,743,500 |
| Apr 8, 2026 | 3.73 | 3.76 | 3.62 | 3.75 | 3.75 | 3.59% | 33,330,800 |
| Apr 7, 2026 | 3.54 | 3.68 | 3.47 | 3.62 | 3.62 | 3.13% | 39,648,390 |
| Apr 3, 2026 | 3.69 | 3.71 | 3.46 | 3.51 | 3.51 | -4.88% | 44,151,700 |
| Apr 2, 2026 | 3.83 | 3.90 | 3.63 | 3.69 | 3.69 | -3.91% | 57,239,600 |
| Apr 1, 2026 | 4.17 | 4.22 | 3.82 | 3.84 | 3.84 | -6.11% | 84,686,060 |
| Mar 31, 2026 | 4.26 | 4.28 | 4.07 | 4.09 | 4.09 | -4.88% | 59,741,140 |
| Mar 30, 2026 | 4.12 | 4.33 | 3.92 | 4.30 | 4.30 | 0.47% | 102,145,200 |
| Mar 27, 2026 | 4.26 | 4.39 | 4.20 | 4.28 | 4.28 | -1.83% | 84,850,550 |
| Mar 26, 2026 | 4.58 | 4.61 | 4.30 | 4.36 | 4.36 | -5.01% | 113,681,600 |
| Mar 25, 2026 | 4.50 | 4.84 | 4.41 | 4.59 | 4.59 | 2.00% | 179,724,900 |
| Mar 24, 2026 | 4.09 | 4.50 | 4.09 | 4.50 | 4.50 | 10.02% | 89,408,840 |
| Mar 23, 2026 | 4.49 | 4.49 | 4.09 | 4.09 | 4.09 | -9.91% | 135,935,400 |
| Mar 20, 2026 | 4.15 | 4.54 | 4.10 | 4.54 | 4.54 | 9.93% | 78,970,980 |
| Mar 19, 2026 | 4.10 | 4.22 | 4.01 | 4.13 | 4.13 | -0.96% | 46,692,600 |
| Mar 18, 2026 | 4.08 | 4.18 | 4.00 | 4.17 | 4.17 | 2.21% | 58,053,410 |
| Mar 17, 2026 | 4.07 | 4.27 | 4.07 | 4.08 | 4.08 | 0.25% | 70,651,360 |