Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China · Delayed Price · Currency is CNY 4.210
-0.210 (-4.75%)
May 21, 2026, 3:04 PM CST
SHE:000790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.01 | 4.06 | 3.94 | 4.04 | 4.04 | 0.50% | 20,179,140 |
| Apr 17, 2026 | 4.18 | 4.18 | 3.96 | 4.02 | 4.02 | -3.60% | 28,844,160 |
| Apr 16, 2026 | 4.21 | 4.22 | 4.09 | 4.17 | 4.17 | -0.48% | 26,255,570 |
| Apr 15, 2026 | 4.01 | 4.33 | 3.97 | 4.19 | 4.19 | 5.01% | 41,759,920 |
| Apr 14, 2026 | 4.05 | 4.06 | 3.89 | 3.99 | 3.99 | -0.99% | 22,179,900 |
| Apr 13, 2026 | 4.08 | 4.09 | 3.97 | 4.03 | 4.03 | -1.47% | 18,378,050 |
| Apr 10, 2026 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | 0.25% | 18,362,800 |
| Apr 9, 2026 | 4.21 | 4.28 | 4.06 | 4.08 | 4.08 | -2.86% | 27,022,050 |
| Apr 8, 2026 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | -1.64% | 27,714,340 |
| Apr 7, 2026 | 4.06 | 4.29 | 3.95 | 4.27 | 4.27 | 5.96% | 34,214,770 |
| Apr 3, 2026 | 4.22 | 4.24 | 4.02 | 4.03 | 4.03 | -4.95% | 24,536,900 |
| Apr 2, 2026 | 4.19 | 4.30 | 4.18 | 4.24 | 4.24 | 0.71% | 22,914,820 |
| Apr 1, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | 1.94% | 20,652,850 |
| Mar 31, 2026 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | -0.72% | 21,864,880 |
| Mar 30, 2026 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | 2.21% | 18,347,730 |
| Mar 27, 2026 | 3.90 | 4.07 | 3.85 | 4.07 | 4.07 | 4.36% | 20,146,080 |
| Mar 26, 2026 | 3.94 | 4.05 | 3.87 | 3.90 | 3.90 | -1.02% | 17,785,410 |
| Mar 25, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | 1.55% | 18,052,870 |
| Mar 24, 2026 | 3.74 | 3.91 | 3.62 | 3.88 | 3.88 | 8.38% | 29,802,110 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.55 | 3.58 | 3.58 | -9.14% | 27,693,880 |
| Mar 20, 2026 | 4.08 | 4.13 | 3.90 | 3.94 | 3.94 | -3.19% | 19,537,030 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.05 | 4.07 | 4.07 | -2.86% | 12,707,290 |
| Mar 18, 2026 | 4.17 | 4.20 | 4.12 | 4.19 | 4.19 | 0.72% | 11,808,050 |
| Mar 17, 2026 | 4.21 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 14,617,240 |
| Mar 16, 2026 | 4.18 | 4.27 | 4.17 | 4.22 | 4.22 | 1.20% | 13,469,680 |
| Mar 13, 2026 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | 0.24% | 13,951,130 |
| Mar 12, 2026 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | -0.72% | 12,382,390 |
| Mar 11, 2026 | 4.24 | 4.24 | 4.15 | 4.19 | 4.19 | -0.71% | 11,973,010 |
| Mar 10, 2026 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | 1.44% | 14,488,810 |
| Mar 9, 2026 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | - | 16,968,640 |