Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 3.830
+0.110 (2.96%)
Jul 3, 2026, 3:04 PM CST
SHE:000790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.75 | 3.86 | 3.72 | 3.83 | 3.83 | 2.96% | 24,451,670 |
| Jul 2, 2026 | 3.69 | 3.87 | 3.66 | 3.72 | 3.72 | 1.09% | 20,928,603 |
| Jul 1, 2026 | 3.51 | 3.68 | 3.44 | 3.68 | 3.68 | 5.44% | 23,944,720 |
| Jun 30, 2026 | 3.59 | 3.62 | 3.45 | 3.49 | 3.49 | -2.79% | 14,405,379 |
| Jun 29, 2026 | 3.50 | 3.63 | 3.40 | 3.59 | 3.59 | 2.28% | 20,248,141 |
| Jun 26, 2026 | 3.58 | 3.61 | 3.46 | 3.51 | 3.51 | -2.50% | 16,362,254 |
| Jun 25, 2026 | 3.56 | 3.68 | 3.48 | 3.60 | 3.60 | 0.56% | 20,144,396 |
| Jun 24, 2026 | 3.74 | 3.75 | 3.56 | 3.58 | 3.58 | -3.76% | 19,140,984 |
| Jun 23, 2026 | 3.63 | 3.85 | 3.60 | 3.72 | 3.72 | 1.36% | 25,282,950 |
| Jun 22, 2026 | 3.76 | 3.77 | 3.50 | 3.67 | 3.67 | -2.65% | 24,848,209 |
| Jun 18, 2026 | 3.67 | 3.77 | 3.56 | 3.77 | 3.77 | 1.89% | 19,396,899 |
| Jun 17, 2026 | 3.71 | 3.73 | 3.53 | 3.70 | 3.70 | - | 18,322,876 |
| Jun 16, 2026 | 3.75 | 3.76 | 3.62 | 3.70 | 3.70 | -0.54% | 15,295,920 |
| Jun 15, 2026 | 3.83 | 3.88 | 3.70 | 3.72 | 3.72 | -1.33% | 17,260,220 |
| Jun 12, 2026 | 3.61 | 3.82 | 3.56 | 3.77 | 3.77 | 4.72% | 23,441,230 |
| Jun 11, 2026 | 3.63 | 3.67 | 3.55 | 3.60 | 3.60 | -1.64% | 11,314,830 |
| Jun 10, 2026 | 3.70 | 3.73 | 3.58 | 3.66 | 3.66 | -1.08% | 13,238,800 |
| Jun 9, 2026 | 3.72 | 3.79 | 3.65 | 3.70 | 3.70 | -0.27% | 16,059,890 |
| Jun 8, 2026 | 3.71 | 3.88 | 3.67 | 3.71 | 3.71 | -3.13% | 19,479,850 |
| Jun 5, 2026 | 3.80 | 3.97 | 3.73 | 3.83 | 3.83 | 1.06% | 21,756,960 |
| Jun 4, 2026 | 3.78 | 3.86 | 3.71 | 3.79 | 3.79 | 0.26% | 17,960,940 |
| Jun 3, 2026 | 3.87 | 3.88 | 3.72 | 3.78 | 3.78 | -2.07% | 15,699,930 |
| Jun 2, 2026 | 3.96 | 3.97 | 3.79 | 3.86 | 3.86 | -2.53% | 20,142,010 |
| Jun 1, 2026 | 3.92 | 4.02 | 3.88 | 3.96 | 3.96 | 1.02% | 17,786,260 |
| May 29, 2026 | 4.03 | 4.04 | 3.89 | 3.92 | 3.92 | -2.00% | 16,659,630 |
| May 28, 2026 | 4.04 | 4.08 | 3.93 | 4.00 | 4.00 | -0.25% | 18,559,900 |
| May 27, 2026 | 4.11 | 4.12 | 3.97 | 4.01 | 4.01 | -2.43% | 16,173,810 |
| May 26, 2026 | 4.31 | 4.32 | 4.05 | 4.11 | 4.11 | -4.20% | 21,444,870 |
| May 25, 2026 | 4.36 | 4.40 | 4.22 | 4.29 | 4.29 | -0.46% | 20,177,880 |
| May 22, 2026 | 4.25 | 4.34 | 4.15 | 4.31 | 4.31 | 2.38% | 19,053,000 |
| May 21, 2026 | 4.43 | 4.48 | 4.19 | 4.21 | 4.21 | -4.75% | 21,650,510 |
| May 20, 2026 | 4.46 | 4.47 | 4.35 | 4.42 | 4.42 | -0.67% | 14,371,890 |
| May 19, 2026 | 4.41 | 4.47 | 4.35 | 4.45 | 4.45 | 1.14% | 18,246,300 |
| May 18, 2026 | 4.29 | 4.41 | 4.21 | 4.40 | 4.40 | 3.53% | 27,931,230 |
| May 15, 2026 | 4.41 | 4.41 | 4.19 | 4.25 | 4.25 | -2.97% | 26,376,360 |
| May 14, 2026 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | -2.01% | 23,096,710 |
| May 13, 2026 | 4.49 | 4.52 | 4.42 | 4.47 | 4.47 | - | 23,444,680 |
| May 12, 2026 | 4.61 | 4.65 | 4.43 | 4.47 | 4.47 | -2.83% | 29,527,030 |
| May 11, 2026 | 4.52 | 4.63 | 4.47 | 4.60 | 4.60 | 2.22% | 42,007,470 |
| May 8, 2026 | 4.50 | 4.62 | 4.47 | 4.50 | 4.50 | 0.67% | 35,442,540 |
| May 7, 2026 | 4.47 | 4.63 | 4.44 | 4.47 | 4.47 | -0.22% | 61,668,660 |
| May 6, 2026 | 4.57 | 4.57 | 4.38 | 4.48 | 4.48 | -1.97% | 89,320,040 |
| Apr 30, 2026 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 10.12% | 46,629,400 |
| Apr 29, 2026 | 4.00 | 4.17 | 3.97 | 4.15 | 4.15 | 3.75% | 20,538,770 |
| Apr 28, 2026 | 4.01 | 4.10 | 3.95 | 4.00 | 4.00 | 0.25% | 15,043,930 |
| Apr 27, 2026 | 3.87 | 4.02 | 3.79 | 3.99 | 3.99 | 2.57% | 18,964,200 |
| Apr 24, 2026 | 3.86 | 3.91 | 3.79 | 3.89 | 3.89 | 1.04% | 13,508,160 |
| Apr 23, 2026 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -2.28% | 15,442,800 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.75% | 17,788,700 |
| Apr 21, 2026 | 4.04 | 4.07 | 3.97 | 4.01 | 4.01 | -0.74% | 14,713,130 |