Huasu Holdings Co.,Ltd (SHE:000509)
China · Delayed Price · Currency is CNY 3.230
+0.070 (2.22%)
Oct 27, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.16 | 3.36 | 3.15 | 3.23 | 3.23 | 2.22% | 30,547,900 |
| Oct 26, 2026 | 3.10 | 3.23 | 3.06 | 3.16 | 3.16 | 0.96% | 19,436,300 |
| Oct 23, 2026 | 3.06 | 3.13 | 2.85 | 3.13 | 3.13 | 0.97% | 32,505,200 |
| Oct 22, 2026 | 3.27 | 3.29 | 3.10 | 3.10 | 3.10 | -4.62% | 17,872,500 |
| Oct 21, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -0.61% | 14,489,500 |
| Oct 20, 2026 | 3.20 | 3.32 | 3.20 | 3.27 | 3.27 | 1.55% | 16,501,800 |
| Oct 19, 2026 | 3.19 | 3.23 | 3.10 | 3.22 | 3.22 | 0.63% | 20,357,600 |
| Oct 16, 2026 | 3.31 | 3.34 | 3.18 | 3.20 | 3.20 | -1.84% | 18,660,600 |
| Oct 15, 2026 | 3.26 | 3.39 | 3.24 | 3.26 | 3.26 | -3.55% | 19,047,800 |
| Oct 14, 2026 | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -1.46% | 15,782,853 |
| Oct 13, 2026 | 3.29 | 3.43 | 3.20 | 3.43 | 3.43 | 2.69% | 23,456,200 |
| Oct 12, 2026 | 3.45 | 3.48 | 3.34 | 3.34 | 3.34 | -2.34% | 17,693,800 |
| Oct 9, 2026 | 3.40 | 3.43 | 3.24 | 3.42 | 3.42 | 0.59% | 27,003,310 |
| Oct 8, 2026 | 3.42 | 3.51 | 3.35 | 3.40 | 3.40 | 0.29% | 25,718,350 |
| Sep 30, 2026 | 3.51 | 3.55 | 3.37 | 3.39 | 3.39 | -3.42% | 26,222,850 |
| Sep 29, 2026 | 3.45 | 3.56 | 3.45 | 3.51 | 3.51 | 0.57% | 25,140,850 |
| Sep 28, 2026 | 3.68 | 3.69 | 3.44 | 3.49 | 3.49 | -5.42% | 48,037,549 |
| Sep 24, 2026 | 3.77 | 3.85 | 3.67 | 3.69 | 3.69 | -1.86% | 39,172,700 |
| Sep 23, 2026 | 3.88 | 3.92 | 3.74 | 3.76 | 3.76 | -5.53% | 69,523,700 |
| Sep 22, 2026 | 3.81 | 4.00 | 3.71 | 3.98 | 3.98 | 4.74% | 101,172,400 |
| Sep 21, 2026 | 3.80 | 3.84 | 3.67 | 3.80 | 3.80 | 0.80% | 117,644,096 |
| Sep 18, 2026 | 3.46 | 3.77 | 3.42 | 3.77 | 3.77 | 9.91% | 82,845,708 |
| Sep 17, 2026 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -1.44% | 17,519,500 |
| 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 |