Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 4.080
-0.120 (-2.86%)
Aug 21, 2026, 10:30 AM CST
SHE:000790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | 3.19% | 20,569,740 |
| Aug 19, 2026 | 4.13 | 4.20 | 4.06 | 4.07 | 4.07 | -1.93% | 15,876,859 |
| Aug 18, 2026 | 4.21 | 4.27 | 4.11 | 4.15 | 4.15 | - | 16,884,841 |
| Aug 17, 2026 | 4.12 | 4.16 | 4.01 | 4.15 | 4.15 | 0.24% | 17,169,454 |
| Aug 14, 2026 | 4.13 | 4.28 | 4.07 | 4.14 | 4.14 | -0.24% | 18,694,530 |
| Aug 13, 2026 | 4.09 | 4.21 | 4.00 | 4.15 | 4.15 | 1.22% | 21,500,099 |
| Aug 12, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.49% | 15,168,497 |
| Aug 11, 2026 | 4.05 | 4.15 | 4.03 | 4.08 | 4.08 | 0.74% | 19,314,364 |
| Aug 10, 2026 | 3.88 | 4.08 | 3.86 | 4.05 | 4.05 | 4.11% | 23,970,354 |
| Aug 7, 2026 | 3.82 | 3.90 | 3.78 | 3.89 | 3.89 | 1.83% | 18,827,039 |
| Aug 6, 2026 | 3.82 | 3.84 | 3.75 | 3.82 | 3.82 | 0.26% | 15,893,950 |
| Aug 5, 2026 | 3.88 | 3.89 | 3.76 | 3.81 | 3.81 | -1.55% | 17,121,241 |
| Aug 4, 2026 | 3.83 | 3.89 | 3.80 | 3.87 | 3.87 | 1.57% | 13,297,916 |
| Aug 3, 2026 | 3.79 | 3.82 | 3.76 | 3.81 | 3.81 | 1.06% | 11,333,524 |
| Jul 31, 2026 | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 11,036,300 |
| Jul 30, 2026 | 3.74 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 14,451,914 |
| Jul 29, 2026 | 3.74 | 3.78 | 3.68 | 3.75 | 3.75 | 1.08% | 14,370,911 |
| Jul 28, 2026 | 3.70 | 3.81 | 3.68 | 3.71 | 3.71 | -0.27% | 13,067,118 |
| Jul 27, 2026 | 3.58 | 3.76 | 3.58 | 3.72 | 3.72 | 3.62% | 17,968,210 |
| Jul 24, 2026 | 3.65 | 3.71 | 3.58 | 3.59 | 3.59 | -3.23% | 10,632,151 |
| Jul 23, 2026 | 3.56 | 3.72 | 3.53 | 3.71 | 3.71 | 4.21% | 15,899,570 |
| Jul 22, 2026 | 3.62 | 3.70 | 3.55 | 3.56 | 3.56 | -1.66% | 14,378,010 |
| Jul 21, 2026 | 3.67 | 3.67 | 3.45 | 3.62 | 3.62 | -1.36% | 20,126,840 |
| Jul 20, 2026 | 3.66 | 3.80 | 3.62 | 3.67 | 3.67 | - | 17,961,940 |
| Jul 17, 2026 | 3.91 | 3.95 | 3.65 | 3.67 | 3.67 | -6.14% | 25,613,910 |
| Jul 16, 2026 | 3.85 | 3.99 | 3.81 | 3.91 | 3.91 | 1.56% | 20,480,920 |
| Jul 15, 2026 | 3.80 | 3.94 | 3.74 | 3.85 | 3.85 | 1.85% | 22,520,511 |
| Jul 14, 2026 | 3.66 | 3.80 | 3.58 | 3.78 | 3.78 | 2.72% | 19,131,143 |
| Jul 13, 2026 | 3.73 | 3.76 | 3.64 | 3.68 | 3.68 | -0.27% | 20,797,150 |
| Jul 10, 2026 | 3.58 | 3.77 | 3.52 | 3.69 | 3.69 | 3.36% | 21,266,020 |
| Jul 9, 2026 | 3.62 | 3.70 | 3.48 | 3.57 | 3.57 | -1.65% | 15,695,086 |
| Jul 8, 2026 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | 0.28% | 9,637,650 |
| Jul 7, 2026 | 3.73 | 3.74 | 3.60 | 3.62 | 3.62 | -3.72% | 13,668,580 |
| Jul 6, 2026 | 3.83 | 3.84 | 3.72 | 3.76 | 3.76 | -1.83% | 15,824,560 |
| 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 |