Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 4.110
+0.030 (0.74%)
At close: Feb 27, 2026
SHE:000790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 0.74% | 8,334,767 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.07 | 4.08 | 4.08 | -1.45% | 10,432,110 |
| Feb 25, 2026 | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 13,404,440 |
| Feb 24, 2026 | 4.03 | 4.12 | 4.02 | 4.11 | 4.11 | 2.75% | 16,161,560 |
| Feb 13, 2026 | 4.01 | 4.05 | 3.99 | 4.00 | 4.00 | -0.25% | 10,928,060 |
| Feb 12, 2026 | 4.09 | 4.10 | 3.99 | 4.01 | 4.01 | -1.96% | 14,276,740 |
| Feb 11, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.49% | 11,054,400 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | 0.74% | 17,710,713 |
| Feb 9, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 19,446,340 |
| Feb 6, 2026 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | - | 21,934,750 |
| Feb 5, 2026 | 4.02 | 4.10 | 3.99 | 4.05 | 4.05 | 1.25% | 18,059,030 |
| Feb 4, 2026 | 3.91 | 4.01 | 3.89 | 4.00 | 4.00 | 2.30% | 15,249,000 |
| Feb 3, 2026 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | 0.26% | 15,839,080 |
| Feb 2, 2026 | 3.98 | 4.02 | 3.89 | 3.90 | 3.90 | -2.74% | 15,274,850 |
| Jan 30, 2026 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | 1.26% | 13,550,350 |
| Jan 29, 2026 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | -0.50% | 10,716,590 |
| Jan 28, 2026 | 4.07 | 4.09 | 3.97 | 3.98 | 3.98 | -2.21% | 14,968,187 |
| Jan 27, 2026 | 4.15 | 4.16 | 3.98 | 4.07 | 4.07 | -1.93% | 18,982,020 |
| Jan 26, 2026 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | 2.47% | 31,201,060 |
| Jan 23, 2026 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 12,189,330 |
| Jan 22, 2026 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | 2.03% | 13,626,770 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | 12,161,520 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | 1.03% | 14,593,590 |
| Jan 19, 2026 | 3.80 | 3.89 | 3.78 | 3.88 | 3.88 | 1.57% | 12,755,610 |
| Jan 16, 2026 | 3.91 | 3.93 | 3.79 | 3.82 | 3.82 | -2.05% | 19,474,100 |
| Jan 15, 2026 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | -1.52% | 15,593,410 |
| Jan 14, 2026 | 4.00 | 4.03 | 3.89 | 3.96 | 3.96 | -1.00% | 24,759,420 |
| Jan 13, 2026 | 3.97 | 4.06 | 3.96 | 4.00 | 4.00 | 1.01% | 24,019,250 |
| Jan 12, 2026 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | 0.76% | 19,858,115 |
| Jan 9, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 15,313,530 |
| Jan 8, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 0.77% | 11,474,730 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -0.77% | 12,835,430 |
| Jan 6, 2026 | 3.92 | 3.97 | 3.90 | 3.92 | 3.92 | 0.26% | 12,653,720 |
| Jan 5, 2026 | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | 1.03% | 15,767,980 |
| Dec 31, 2025 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | -0.26% | 10,209,510 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.84 | 3.88 | 3.88 | -0.77% | 13,738,580 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 16,129,230 |
| Dec 26, 2025 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | 0.50% | 17,194,520 |
| Dec 25, 2025 | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | 0.25% | 12,680,850 |
| Dec 24, 2025 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -0.50% | 15,108,880 |
| Dec 23, 2025 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -2.93% | 22,794,120 |
| Dec 22, 2025 | 4.06 | 4.24 | 3.99 | 4.10 | 4.10 | 1.23% | 32,609,450 |
| Dec 19, 2025 | 3.96 | 4.07 | 3.91 | 4.05 | 4.05 | 2.27% | 16,070,284 |
| Dec 18, 2025 | 3.89 | 4.05 | 3.86 | 3.96 | 3.96 | 2.06% | 14,621,600 |
| Dec 17, 2025 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 13,723,210 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 13,248,370 |
| Dec 15, 2025 | 3.92 | 4.01 | 3.86 | 3.98 | 3.98 | 1.53% | 14,202,240 |
| Dec 12, 2025 | 4.02 | 4.07 | 3.91 | 3.92 | 3.92 | -2.73% | 20,101,330 |
| Dec 11, 2025 | 4.20 | 4.21 | 4.00 | 4.03 | 4.03 | -3.82% | 21,776,560 |
| Dec 10, 2025 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.18% | 14,583,110 |