Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 3.760
+0.060 (1.62%)
Oct 23, 2026, 3:04 PM CST
SHE:000790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.09 | 4.09 | 3.46 | 3.76 | 3.76 | 1.62% | 30,570,571 |
| Oct 22, 2026 | 3.88 | 3.90 | 3.70 | 3.70 | 3.70 | -4.15% | 24,605,210 |
| Oct 21, 2026 | 3.95 | 4.00 | 3.85 | 3.86 | 3.86 | -1.53% | 19,496,600 |
| Oct 20, 2026 | 3.88 | 3.94 | 3.85 | 3.92 | 3.92 | 1.03% | 15,976,062 |
| Oct 19, 2026 | 3.95 | 4.03 | 3.75 | 3.88 | 3.88 | -2.76% | 30,548,215 |
| 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 |
| Aug 27, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | 1.44% | 13,426,763 |
| Aug 26, 2026 | 4.17 | 4.25 | 4.11 | 4.16 | 4.16 | -0.48% | 13,543,320 |
| Aug 25, 2026 | 4.02 | 4.19 | 3.99 | 4.18 | 4.18 | 3.98% | 17,596,210 |
| Aug 24, 2026 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | -1.47% | 16,249,906 |
| Aug 21, 2026 | 4.14 | 4.15 | 4.02 | 4.08 | 4.08 | -2.86% | 17,998,991 |
| 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 |