Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.570
-0.020 (-0.56%)
May 6, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,482,402 |
| 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% | 16,810,003 |
| 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% | 25,858,851 |
| 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% | 113,681,697 |
| 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% | 78,970,988 |
| 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 |
| Mar 16, 2026 | 4.08 | 4.30 | 3.98 | 4.07 | 4.07 | 3.30% | 87,866,300 |
| Mar 13, 2026 | 3.93 | 4.20 | 3.90 | 3.94 | 3.94 | 1.03% | 81,945,380 |
| Mar 12, 2026 | 4.00 | 4.01 | 3.87 | 3.90 | 3.90 | -1.76% | 56,528,200 |
| Mar 11, 2026 | 4.02 | 4.15 | 3.94 | 3.97 | 3.97 | 0.25% | 84,319,160 |
| Mar 10, 2026 | 3.88 | 4.00 | 3.86 | 3.96 | 3.96 | 2.33% | 103,618,827 |
| Mar 9, 2026 | 3.84 | 4.11 | 3.83 | 3.87 | 3.87 | -3.01% | 150,689,700 |
| 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 |