Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 4.800
-0.140 (-2.83%)
Aug 29, 2025, 2:45 PM CST
Huasi Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.94 | 5.00 | 4.76 | 4.80 | 4.80 | -2.83% | 17,287,729 |
| Aug 28, 2025 | 5.03 | 5.19 | 4.75 | 4.94 | 4.94 | -1.40% | 18,071,900 |
| Aug 27, 2025 | 5.23 | 5.30 | 5.01 | 5.01 | 5.01 | -4.21% | 14,073,700 |
| Aug 26, 2025 | 5.22 | 5.29 | 5.12 | 5.23 | 5.23 | 0.38% | 10,519,600 |
| Aug 25, 2025 | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | -0.76% | 12,154,400 |
| Aug 22, 2025 | 5.39 | 5.39 | 5.20 | 5.25 | 5.25 | -2.78% | 14,775,100 |
| Aug 21, 2025 | 5.34 | 5.40 | 5.25 | 5.40 | 5.40 | 1.69% | 10,706,570 |
| Aug 20, 2025 | 5.21 | 5.31 | 5.18 | 5.31 | 5.31 | 1.34% | 9,472,159 |
| Aug 19, 2025 | 5.07 | 5.32 | 4.97 | 5.24 | 5.24 | 3.76% | 17,052,100 |
| Aug 18, 2025 | 5.16 | 5.27 | 5.01 | 5.05 | 5.05 | -0.39% | 15,408,800 |
| Aug 15, 2025 | 5.14 | 5.21 | 5.05 | 5.07 | 5.07 | -1.74% | 11,592,400 |
| Aug 14, 2025 | 5.35 | 5.36 | 5.13 | 5.16 | 5.16 | -3.19% | 8,554,400 |
| Aug 13, 2025 | 5.42 | 5.44 | 5.30 | 5.33 | 5.33 | -1.66% | 9,177,200 |
| Aug 12, 2025 | 5.43 | 5.48 | 5.40 | 5.42 | 5.42 | -0.18% | 7,184,700 |
| Aug 11, 2025 | 5.36 | 5.46 | 5.33 | 5.43 | 5.43 | 1.69% | 8,526,800 |
| Aug 8, 2025 | 5.38 | 5.39 | 5.23 | 5.34 | 5.34 | 0.19% | 8,154,299 |
| Aug 7, 2025 | 5.40 | 5.47 | 5.32 | 5.33 | 5.33 | -0.93% | 9,249,700 |
| Aug 6, 2025 | 5.34 | 5.41 | 5.27 | 5.38 | 5.38 | 1.13% | 8,936,500 |
| Aug 5, 2025 | 5.24 | 5.33 | 5.24 | 5.32 | 5.32 | 1.53% | 8,640,500 |
| Aug 4, 2025 | 5.17 | 5.26 | 5.08 | 5.24 | 5.24 | 1.55% | 9,752,000 |
| Aug 1, 2025 | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | 0.98% | 9,079,600 |
| Jul 31, 2025 | 5.21 | 5.23 | 5.06 | 5.11 | 5.11 | -1.73% | 10,166,700 |
| Jul 30, 2025 | 5.17 | 5.23 | 5.11 | 5.20 | 5.20 | 0.97% | 8,361,407 |
| Jul 29, 2025 | 5.25 | 5.25 | 5.08 | 5.15 | 5.15 | -1.15% | 11,459,040 |
| Jul 28, 2025 | 5.18 | 5.21 | 5.15 | 5.21 | 5.21 | 0.58% | 8,032,839 |
| Jul 25, 2025 | 5.12 | 5.18 | 5.09 | 5.18 | 5.18 | 1.17% | 8,432,800 |
| Jul 24, 2025 | 5.10 | 5.18 | 5.08 | 5.12 | 5.12 | 0.59% | 7,885,300 |
| Jul 23, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -0.97% | 7,808,100 |
| Jul 22, 2025 | 5.17 | 5.21 | 5.11 | 5.14 | 5.14 | -0.58% | 7,893,200 |
| Jul 21, 2025 | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | 1.17% | 7,411,500 |
| Jul 18, 2025 | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | 0.59% | 7,388,500 |
| Jul 17, 2025 | 5.15 | 5.18 | 5.06 | 5.08 | 5.08 | -0.97% | 7,044,500 |
| Jul 16, 2025 | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | 0.20% | 9,806,700 |
| Jul 15, 2025 | 5.21 | 5.27 | 5.03 | 5.12 | 5.12 | -2.48% | 12,064,000 |
| Jul 14, 2025 | 5.20 | 5.30 | 5.16 | 5.25 | 5.25 | 1.74% | 10,490,700 |
| Jul 11, 2025 | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 5,545,100 |
| Jul 10, 2025 | 5.20 | 5.26 | 5.13 | 5.19 | 5.19 | - | 6,428,700 |
| Jul 9, 2025 | 5.18 | 5.22 | 5.12 | 5.19 | 5.19 | 0.19% | 7,392,799 |
| Jul 8, 2025 | 5.21 | 5.22 | 5.09 | 5.18 | 5.18 | - | 8,209,200 |
| Jul 7, 2025 | 5.07 | 5.20 | 5.02 | 5.18 | 5.18 | 1.77% | 9,216,100 |
| Jul 4, 2025 | 5.14 | 5.25 | 5.07 | 5.09 | 5.09 | -0.59% | 11,386,100 |
| Jul 3, 2025 | 5.08 | 5.17 | 5.08 | 5.12 | 5.12 | 0.39% | 8,317,800 |
| Jul 2, 2025 | 5.08 | 5.14 | 5.01 | 5.10 | 5.10 | -0.20% | 8,199,800 |
| Jul 1, 2025 | 5.07 | 5.12 | 5.02 | 5.11 | 5.11 | 0.39% | 9,560,118 |
| Jun 30, 2025 | 4.98 | 5.10 | 4.93 | 5.09 | 5.09 | 2.21% | 12,128,300 |
| Jun 27, 2025 | 4.88 | 4.98 | 4.87 | 4.98 | 4.98 | 2.05% | 11,437,976 |
| Jun 26, 2025 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | - | 6,582,000 |
| Jun 25, 2025 | 4.83 | 4.95 | 4.80 | 4.88 | 4.88 | 1.46% | 12,519,213 |
| Jun 24, 2025 | 4.65 | 4.84 | 4.60 | 4.81 | 4.81 | 5.02% | 15,321,541 |
| Jun 23, 2025 | 4.41 | 4.61 | 4.37 | 4.58 | 4.58 | 2.46% | 13,840,900 |