Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 4.320
+0.090 (2.13%)
Aug 1, 2025, 2:45 PM CST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.15 | 4.25 | 4.15 | 4.23 | 4.23 | 1.44% | 38,538,144 |
| Jul 30, 2025 | 4.17 | 4.27 | 4.08 | 4.17 | 4.17 | 0.48% | 44,736,825 |
| Jul 29, 2025 | 4.10 | 4.15 | 4.01 | 4.15 | 4.15 | 1.72% | 26,041,171 |
| Jul 28, 2025 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | 0.49% | 19,544,593 |
| Jul 25, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 17,603,449 |
| Jul 24, 2025 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 18,486,407 |
| Jul 23, 2025 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -1.48% | 14,791,786 |
| Jul 22, 2025 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 0.25% | 15,072,225 |
| Jul 21, 2025 | 3.99 | 4.08 | 3.95 | 4.05 | 4.05 | 1.50% | 15,795,076 |
| Jul 18, 2025 | 4.03 | 4.04 | 3.93 | 3.99 | 3.99 | -0.75% | 12,678,378 |
| Jul 17, 2025 | 4.01 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 12,147,238 |
| Jul 16, 2025 | 3.90 | 4.01 | 3.89 | 4.00 | 4.00 | 2.30% | 19,756,649 |
| Jul 15, 2025 | 3.97 | 3.99 | 3.83 | 3.91 | 3.91 | -1.51% | 17,677,371 |
| Jul 14, 2025 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | -0.75% | 16,530,091 |
| Jul 11, 2025 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | 0.25% | 10,638,173 |
| Jul 10, 2025 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 0.25% | 12,708,919 |
| Jul 9, 2025 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 9,284,769 |
| Jul 8, 2025 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | 0.50% | 10,756,394 |
| Jul 7, 2025 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 10,590,800 |
| Jul 4, 2025 | 3.96 | 3.99 | 3.92 | 3.96 | 3.96 | - | 11,036,886 |
| Jul 3, 2025 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | 1.28% | 14,056,553 |
| Jul 2, 2025 | 3.93 | 3.96 | 3.88 | 3.91 | 3.91 | 0.26% | 16,161,391 |
| Jul 1, 2025 | 3.88 | 3.93 | 3.85 | 3.90 | 3.90 | 0.52% | 12,281,180 |
| Jun 30, 2025 | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | 0.78% | 8,811,680 |
| Jun 27, 2025 | 3.86 | 3.90 | 3.83 | 3.85 | 3.85 | 0.52% | 9,068,268 |
| Jun 26, 2025 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | -0.52% | 8,703,074 |
| Jun 25, 2025 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | 0.26% | 10,465,631 |
| Jun 24, 2025 | 3.78 | 3.85 | 3.75 | 3.84 | 3.84 | 2.67% | 8,937,509 |
| Jun 23, 2025 | 3.67 | 3.77 | 3.64 | 3.74 | 3.74 | 1.08% | 9,869,546 |
| Jun 20, 2025 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 9,397,306 |
| Jun 19, 2025 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | -3.39% | 14,444,757 |
| Jun 18, 2025 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 14,134,502 |
| Jun 17, 2025 | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | -0.52% | 13,774,436 |
| Jun 16, 2025 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | 0.52% | 10,302,756 |
| Jun 13, 2025 | 3.97 | 3.99 | 3.84 | 3.86 | 3.86 | -3.02% | 14,316,405 |
| Jun 12, 2025 | 3.98 | 3.98 | 3.92 | 3.98 | 3.98 | - | 11,782,266 |
| Jun 11, 2025 | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | - | 13,174,245 |
| Jun 10, 2025 | 4.01 | 4.05 | 3.93 | 3.98 | 3.98 | -0.50% | 21,966,870 |
| Jun 9, 2025 | 3.95 | 4.03 | 3.95 | 4.00 | 4.00 | 1.27% | 16,540,368 |
| Jun 6, 2025 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | -0.50% | 13,064,768 |
| Jun 5, 2025 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | -0.50% | 21,015,471 |
| Jun 4, 2025 | 3.97 | 3.99 | 3.90 | 3.99 | 3.99 | 0.50% | 22,241,711 |
| Jun 3, 2025 | 3.82 | 4.01 | 3.82 | 3.97 | 3.97 | 3.12% | 29,540,949 |
| May 30, 2025 | 3.86 | 3.94 | 3.82 | 3.85 | 3.85 | -0.52% | 16,675,655 |
| May 29, 2025 | 3.82 | 3.91 | 3.78 | 3.87 | 3.87 | 1.04% | 22,910,464 |
| May 28, 2025 | 3.80 | 3.92 | 3.76 | 3.83 | 3.83 | 0.52% | 28,979,672 |
| May 27, 2025 | 3.68 | 3.98 | 3.67 | 3.81 | 3.81 | 3.25% | 36,851,713 |
| May 26, 2025 | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | -0.81% | 11,201,384 |
| May 23, 2025 | 3.76 | 3.83 | 3.68 | 3.72 | 3.72 | -1.06% | 16,700,548 |
| May 22, 2025 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | -1.31% | 12,567,100 |