Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 4.760
-0.030 (-0.63%)
Aug 27, 2026, 3:04 PM CST
Huasi Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -0.63% | 8,127,700 |
| Aug 26, 2026 | 4.82 | 4.85 | 4.72 | 4.79 | 4.79 | -1.84% | 15,877,700 |
| Aug 25, 2026 | 4.59 | 4.90 | 4.59 | 4.88 | 4.88 | 1.88% | 13,259,358 |
| Aug 24, 2026 | 4.85 | 4.86 | 4.72 | 4.79 | 4.79 | -0.83% | 7,207,800 |
| Aug 21, 2026 | 4.85 | 4.87 | 4.73 | 4.83 | 4.83 | -0.41% | 7,285,500 |
| Aug 20, 2026 | 4.78 | 4.85 | 4.71 | 4.85 | 4.85 | 2.97% | 6,857,900 |
| Aug 19, 2026 | 4.80 | 4.83 | 4.68 | 4.71 | 4.71 | -2.48% | 7,134,900 |
| Aug 18, 2026 | 4.88 | 4.89 | 4.80 | 4.83 | 4.83 | -0.82% | 6,528,000 |
| Aug 17, 2026 | 4.78 | 4.88 | 4.68 | 4.87 | 4.87 | 2.74% | 8,992,200 |
| Aug 14, 2026 | 4.72 | 4.78 | 4.66 | 4.74 | 4.74 | - | 7,990,600 |
| Aug 13, 2026 | 4.85 | 4.87 | 4.73 | 4.74 | 4.74 | -2.27% | 8,320,100 |
| Aug 12, 2026 | 4.78 | 4.87 | 4.73 | 4.85 | 4.85 | 0.83% | 7,465,800 |
| Aug 11, 2026 | 4.80 | 4.85 | 4.74 | 4.81 | 4.81 | -0.41% | 7,366,000 |
| Aug 10, 2026 | 4.63 | 4.85 | 4.55 | 4.83 | 4.83 | 4.32% | 10,127,250 |
| Aug 7, 2026 | 4.64 | 4.66 | 4.52 | 4.63 | 4.63 | -0.64% | 10,970,800 |
| Aug 6, 2026 | 4.59 | 4.67 | 4.55 | 4.66 | 4.66 | 1.53% | 9,876,900 |
| Aug 5, 2026 | 4.64 | 4.73 | 4.53 | 4.59 | 4.59 | -1.29% | 10,243,401 |
| Aug 4, 2026 | 4.60 | 4.69 | 4.58 | 4.65 | 4.65 | 1.09% | 11,594,800 |
| Aug 3, 2026 | 4.46 | 4.61 | 4.43 | 4.60 | 4.60 | 4.07% | 13,549,500 |
| Jul 31, 2026 | 4.34 | 4.44 | 4.32 | 4.42 | 4.42 | 2.08% | 10,170,200 |
| Jul 30, 2026 | 4.34 | 4.43 | 4.28 | 4.33 | 4.33 | -0.92% | 11,178,900 |
| Jul 29, 2026 | 4.29 | 4.37 | 4.24 | 4.37 | 4.37 | 2.34% | 13,181,900 |
| Jul 28, 2026 | 4.18 | 4.35 | 4.18 | 4.27 | 4.27 | 1.43% | 15,263,200 |
| Jul 27, 2026 | 4.17 | 4.30 | 4.16 | 4.21 | 4.21 | 0.24% | 16,669,300 |
| Jul 24, 2026 | 4.21 | 4.28 | 4.14 | 4.20 | 4.20 | -0.94% | 11,358,200 |
| Jul 23, 2026 | 4.03 | 4.25 | 3.99 | 4.24 | 4.24 | 4.95% | 16,375,500 |
| Jul 22, 2026 | 4.18 | 4.29 | 4.02 | 4.04 | 4.04 | -3.35% | 17,662,000 |
| Jul 21, 2026 | 4.28 | 4.35 | 3.98 | 4.18 | 4.18 | -3.02% | 23,512,128 |
| Jul 20, 2026 | 4.41 | 4.57 | 4.21 | 4.31 | 4.31 | -2.93% | 17,419,500 |
| Jul 17, 2026 | 4.61 | 4.72 | 4.39 | 4.44 | 4.44 | -3.69% | 13,635,900 |
| Jul 16, 2026 | 4.55 | 4.67 | 4.48 | 4.61 | 4.61 | 1.10% | 9,696,200 |
| Jul 15, 2026 | 4.56 | 4.63 | 4.46 | 4.56 | 4.56 | -0.22% | 11,316,524 |
| Jul 14, 2026 | 4.44 | 4.59 | 4.35 | 4.57 | 4.57 | 2.47% | 11,468,100 |
| Jul 13, 2026 | 4.55 | 4.65 | 4.42 | 4.46 | 4.46 | -3.25% | 10,020,900 |
| Jul 10, 2026 | 4.46 | 4.70 | 4.41 | 4.61 | 4.61 | 1.32% | 11,060,447 |
| Jul 9, 2026 | 4.50 | 4.60 | 4.40 | 4.55 | 4.55 | -0.22% | 9,670,121 |
| Jul 8, 2026 | 4.53 | 4.59 | 4.41 | 4.56 | 4.56 | 0.44% | 11,916,900 |
| Jul 7, 2026 | 4.66 | 4.72 | 4.51 | 4.54 | 4.54 | -3.81% | 10,105,700 |
| Jul 6, 2026 | 4.70 | 4.88 | 4.69 | 4.72 | 4.72 | -0.21% | 10,959,200 |
| Jul 3, 2026 | 4.65 | 4.78 | 4.60 | 4.73 | 4.73 | 2.83% | 12,880,100 |
| Jul 2, 2026 | 4.62 | 4.79 | 4.55 | 4.60 | 4.60 | -0.22% | 12,843,300 |
| Jul 1, 2026 | 4.44 | 4.69 | 4.39 | 4.61 | 4.61 | 3.83% | 13,073,900 |
| Jun 30, 2026 | 4.48 | 4.62 | 4.36 | 4.44 | 4.44 | -1.11% | 11,507,400 |
| Jun 29, 2026 | 4.53 | 4.55 | 4.25 | 4.49 | 4.49 | 0.22% | 14,096,400 |
| Jun 26, 2026 | 4.54 | 4.57 | 4.33 | 4.48 | 4.48 | -1.10% | 13,398,200 |
| Jun 25, 2026 | 4.63 | 4.71 | 4.51 | 4.53 | 4.53 | -4.43% | 14,784,000 |
| Jun 24, 2026 | 4.88 | 4.96 | 4.66 | 4.74 | 4.74 | -2.87% | 14,582,100 |
| Jun 23, 2026 | 4.75 | 5.01 | 4.69 | 4.88 | 4.88 | 2.95% | 15,981,000 |
| Jun 22, 2026 | 4.64 | 4.76 | 4.44 | 4.74 | 4.74 | 0.85% | 14,729,192 |
| Jun 18, 2026 | 4.68 | 4.75 | 4.61 | 4.70 | 4.70 | -0.42% | 11,470,710 |