Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 5.57
+0.08 (1.46%)
Jan 30, 2026, 1:45 PM CST
Huasi Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.48 | 5.60 | 5.44 | 5.49 | - | - | 8,060,500 |
| Jan 29, 2026 | 5.49 | 5.58 | 5.40 | 5.49 | 5.49 | - | 10,570,000 |
| Jan 28, 2026 | 5.57 | 5.60 | 5.46 | 5.49 | 5.49 | -1.61% | 9,328,500 |
| Jan 27, 2026 | 5.63 | 5.63 | 5.37 | 5.58 | 5.58 | -1.06% | 12,905,900 |
| Jan 26, 2026 | 5.71 | 5.75 | 5.55 | 5.64 | 5.64 | -0.70% | 11,774,900 |
| Jan 23, 2026 | 5.71 | 5.71 | 5.61 | 5.68 | 5.68 | -0.53% | 8,482,594 |
| Jan 22, 2026 | 5.62 | 5.76 | 5.59 | 5.71 | 5.71 | 1.96% | 12,404,700 |
| Jan 21, 2026 | 5.56 | 5.60 | 5.51 | 5.60 | 5.60 | 0.36% | 9,145,900 |
| Jan 20, 2026 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | 0.54% | 11,391,600 |
| Jan 19, 2026 | 5.46 | 5.55 | 5.43 | 5.55 | 5.55 | 1.28% | 10,532,300 |
| Jan 16, 2026 | 5.51 | 5.53 | 5.41 | 5.48 | 5.48 | -0.18% | 7,969,500 |
| Jan 15, 2026 | 5.46 | 5.56 | 5.41 | 5.49 | 5.49 | 0.55% | 8,697,200 |
| Jan 14, 2026 | 5.49 | 5.55 | 5.38 | 5.46 | 5.46 | -0.55% | 11,202,760 |
| Jan 13, 2026 | 5.44 | 5.64 | 5.43 | 5.49 | 5.49 | 0.55% | 15,032,510 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | - | 10,301,900 |
| Jan 9, 2026 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 0.92% | 11,701,700 |
| Jan 8, 2026 | 5.33 | 5.45 | 5.29 | 5.41 | 5.41 | 1.69% | 10,270,070 |
| Jan 7, 2026 | 5.39 | 5.42 | 5.31 | 5.32 | 5.32 | -1.30% | 9,283,138 |
| Jan 6, 2026 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | 0.37% | 12,904,600 |
| Jan 5, 2026 | 5.39 | 5.48 | 5.34 | 5.37 | 5.37 | -0.37% | 10,985,000 |
| Dec 31, 2025 | 5.41 | 5.42 | 5.31 | 5.39 | 5.39 | -0.37% | 7,588,000 |
| Dec 30, 2025 | 5.41 | 5.47 | 5.31 | 5.41 | 5.41 | -0.18% | 7,842,900 |
| Dec 29, 2025 | 5.37 | 5.42 | 5.31 | 5.42 | 5.42 | 1.12% | 9,382,300 |
| Dec 26, 2025 | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | -0.92% | 7,504,700 |
| Dec 25, 2025 | 5.32 | 5.45 | 5.32 | 5.41 | 5.41 | 1.69% | 7,480,200 |
| Dec 24, 2025 | 5.31 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | 7,651,600 |
| Dec 23, 2025 | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | -0.38% | 11,050,000 |
| Dec 22, 2025 | 5.33 | 5.37 | 5.25 | 5.31 | 5.31 | -0.56% | 12,138,100 |
| Dec 19, 2025 | 5.15 | 5.34 | 5.09 | 5.34 | 5.34 | 3.89% | 9,264,722 |
| Dec 18, 2025 | 5.02 | 5.20 | 4.98 | 5.14 | 5.14 | 1.98% | 9,234,300 |
| Dec 17, 2025 | 5.01 | 5.06 | 4.90 | 5.04 | 5.04 | 0.60% | 9,921,200 |
| Dec 16, 2025 | 5.12 | 5.18 | 4.96 | 5.01 | 5.01 | -2.53% | 10,941,000 |
| Dec 15, 2025 | 4.96 | 5.17 | 4.92 | 5.14 | 5.14 | 2.59% | 12,550,100 |
| Dec 12, 2025 | 5.19 | 5.26 | 4.97 | 5.01 | 5.01 | -3.09% | 13,167,200 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.16 | 5.17 | 5.17 | -4.61% | 13,358,950 |
| Dec 10, 2025 | 5.54 | 5.57 | 5.37 | 5.42 | 5.42 | -2.34% | 8,381,822 |
| Dec 9, 2025 | 5.56 | 5.58 | 5.43 | 5.55 | 5.55 | -0.36% | 8,602,300 |
| Dec 8, 2025 | 5.55 | 5.62 | 5.48 | 5.57 | 5.57 | 1.46% | 7,735,900 |
| Dec 5, 2025 | 5.42 | 5.53 | 5.36 | 5.49 | 5.49 | 1.29% | 8,125,600 |
| Dec 4, 2025 | 5.52 | 5.57 | 5.39 | 5.42 | 5.42 | -1.99% | 9,314,600 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.45 | 5.53 | 5.53 | -1.60% | 10,669,400 |
| Dec 2, 2025 | 5.53 | 5.63 | 5.48 | 5.62 | 5.62 | 1.26% | 11,536,500 |
| Dec 1, 2025 | 5.63 | 5.73 | 5.51 | 5.55 | 5.55 | -1.42% | 11,024,320 |
| Nov 28, 2025 | 5.51 | 5.63 | 5.44 | 5.63 | 5.63 | 2.18% | 7,755,400 |
| Nov 27, 2025 | 5.46 | 5.57 | 5.44 | 5.51 | 5.51 | 0.36% | 8,078,399 |
| Nov 26, 2025 | 5.55 | 5.65 | 5.44 | 5.49 | 5.49 | -0.72% | 10,303,720 |
| Nov 25, 2025 | 5.48 | 5.59 | 5.43 | 5.53 | 5.53 | 1.47% | 11,427,700 |
| Nov 24, 2025 | 5.48 | 5.73 | 5.36 | 5.45 | 5.45 | 1.49% | 18,831,100 |
| Nov 21, 2025 | 5.65 | 5.76 | 5.30 | 5.37 | 5.37 | -5.95% | 16,154,480 |
| Nov 20, 2025 | 5.78 | 5.82 | 5.61 | 5.71 | 5.71 | -0.52% | 11,735,800 |