Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 3.540
-0.060 (-1.67%)
Nov 13, 2026, 3:04 PM CST
SHE:000790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.58 | 3.62 | 3.50 | 3.54 | 3.54 | -1.67% | 14,043,428 |
| Nov 12, 2026 | 3.63 | 3.68 | 3.59 | 3.60 | 3.60 | -0.55% | 13,796,495 |
| Nov 11, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | 1.12% | 13,584,065 |
| Nov 10, 2026 | 3.56 | 3.60 | 3.53 | 3.58 | 3.58 | 1.70% | 15,058,229 |
| Nov 9, 2026 | 3.58 | 3.61 | 3.51 | 3.52 | 3.52 | -1.12% | 13,198,253 |
| Nov 6, 2026 | 3.48 | 3.59 | 3.48 | 3.56 | 3.56 | -1.11% | 14,763,163 |
| Nov 5, 2026 | 3.55 | 3.63 | 3.53 | 3.60 | 3.60 | 1.41% | 20,034,360 |
| Nov 4, 2026 | 3.51 | 3.55 | 3.42 | 3.55 | 3.55 | 0.57% | 23,216,815 |
| Nov 3, 2026 | 3.55 | 3.64 | 3.48 | 3.53 | 3.53 | -1.12% | 16,920,492 |
| Nov 2, 2026 | 3.55 | 3.59 | 3.43 | 3.57 | 3.57 | 1.13% | 19,818,851 |
| Oct 30, 2026 | 3.68 | 3.81 | 3.53 | 3.53 | 3.53 | -6.12% | 23,902,683 |
| Oct 29, 2026 | 3.88 | 3.93 | 3.74 | 3.76 | 3.76 | -3.59% | 24,356,852 |
| Oct 28, 2026 | 3.69 | 3.93 | 3.66 | 3.90 | 3.90 | 5.98% | 27,341,363 |
| Oct 27, 2026 | 3.83 | 3.88 | 3.67 | 3.68 | 3.68 | -4.42% | 16,118,537 |
| Oct 26, 2026 | 3.73 | 3.88 | 3.69 | 3.85 | 3.85 | 2.39% | 17,778,600 |
| Oct 23, 2026 | 3.70 | 3.77 | 3.46 | 3.76 | 3.76 | 1.62% | 30,468,571 |
| Oct 22, 2026 | 3.88 | 3.90 | 3.70 | 3.70 | 3.70 | -4.15% | 24,605,216 |
| Oct 21, 2026 | 3.95 | 4.00 | 3.85 | 3.86 | 3.86 | -1.53% | 19,493,300 |
| Oct 20, 2026 | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | 1.03% | 15,975,562 |
| Oct 19, 2026 | 3.95 | 4.03 | 3.75 | 3.88 | 3.88 | -2.76% | 30,538,815 |
| Oct 16, 2026 | 4.09 | 4.21 | 3.95 | 3.99 | 3.99 | -1.48% | 20,477,300 |
| Oct 15, 2026 | 4.07 | 4.14 | 4.02 | 4.05 | 4.05 | -2.64% | 18,314,800 |
| Oct 14, 2026 | 4.25 | 4.33 | 4.13 | 4.16 | 4.16 | -3.03% | 17,927,062 |
| Oct 13, 2026 | 4.21 | 4.31 | 4.06 | 4.29 | 4.29 | 0.70% | 28,138,880 |
| Oct 12, 2026 | 4.42 | 4.52 | 4.24 | 4.26 | 4.26 | -4.05% | 25,605,913 |
| Oct 9, 2026 | 4.36 | 4.45 | 4.23 | 4.44 | 4.44 | 1.14% | 35,099,120 |
| Oct 8, 2026 | 4.39 | 4.50 | 4.35 | 4.39 | 4.39 | -0.68% | 47,180,360 |
| Sep 30, 2026 | 4.35 | 4.51 | 4.35 | 4.42 | 4.42 | -0.45% | 63,225,986 |
| Sep 29, 2026 | 4.34 | 4.53 | 4.23 | 4.44 | 4.44 | 0.45% | 108,926,538 |
| Sep 28, 2026 | 5.15 | 5.15 | 4.38 | 4.42 | 4.42 | -5.56% | 126,792,816 |
| Sep 24, 2026 | 4.23 | 4.68 | 4.19 | 4.68 | 4.68 | 10.12% | 33,701,610 |
| Sep 23, 2026 | 4.37 | 4.42 | 4.23 | 4.25 | 4.25 | -3.41% | 34,656,215 |
| Sep 22, 2026 | 4.32 | 4.54 | 4.18 | 4.40 | 4.40 | 2.09% | 54,935,374 |
| Sep 21, 2026 | 4.04 | 4.43 | 4.03 | 4.31 | 4.31 | 6.95% | 54,567,381 |
| Sep 18, 2026 | 3.94 | 4.28 | 3.93 | 4.03 | 4.03 | 2.81% | 29,293,347 |
| Sep 17, 2026 | 3.85 | 3.94 | 3.83 | 3.92 | 3.92 | 2.08% | 11,495,680 |
| Sep 16, 2026 | 3.81 | 3.90 | 3.78 | 3.84 | 3.84 | - | 14,120,002 |
| Sep 15, 2026 | 4.04 | 4.04 | 3.82 | 3.84 | 3.84 | -4.95% | 16,012,704 |
| Sep 14, 2026 | 3.98 | 4.07 | 3.95 | 4.04 | 4.04 | 1.25% | 9,744,315 |
| Sep 11, 2026 | 4.09 | 4.11 | 3.92 | 3.99 | 3.99 | -2.92% | 12,605,400 |
| Sep 10, 2026 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.14% | 11,201,190 |
| Sep 9, 2026 | 4.23 | 4.25 | 4.17 | 4.20 | 4.20 | -0.71% | 11,245,760 |
| Sep 8, 2026 | 4.17 | 4.24 | 4.13 | 4.23 | 4.23 | 1.68% | 12,781,319 |
| Sep 7, 2026 | 4.09 | 4.18 | 4.09 | 4.16 | 4.16 | 1.46% | 10,008,663 |
| Sep 4, 2026 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 10,308,349 |
| Sep 3, 2026 | 4.18 | 4.22 | 4.10 | 4.12 | 4.12 | -1.44% | 12,655,843 |
| Sep 2, 2026 | 4.26 | 4.27 | 4.14 | 4.18 | 4.18 | -2.34% | 15,449,840 |
| Sep 1, 2026 | 4.14 | 4.34 | 4.12 | 4.28 | 4.28 | 2.88% | 23,974,492 |
| Aug 31, 2026 | 4.15 | 4.21 | 4.08 | 4.16 | 4.16 | -1.19% | 17,313,656 |
| Aug 28, 2026 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | -0.24% | 12,952,974 |