Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 4.300
-0.040 (-0.92%)
Oct 29, 2026, 9:30 AM CST
Huasi Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.28 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 394,200 |
| Oct 28, 2026 | 4.33 | 4.41 | 4.26 | 4.34 | 4.34 | 1.17% | 11,053,001 |
| Oct 27, 2026 | 4.44 | 4.54 | 4.29 | 4.29 | 4.29 | -3.60% | 12,397,700 |
| Oct 26, 2026 | 4.38 | 4.50 | 4.34 | 4.45 | 4.45 | 1.37% | 17,141,800 |
| Oct 23, 2026 | 4.28 | 4.40 | 4.05 | 4.39 | 4.39 | 2.09% | 19,652,334 |
| Oct 22, 2026 | 4.41 | 4.46 | 4.27 | 4.30 | 4.30 | -2.49% | 10,559,434 |
| Oct 21, 2026 | 4.48 | 4.55 | 4.39 | 4.41 | 4.41 | -0.90% | 10,178,824 |
| Oct 20, 2026 | 4.44 | 4.51 | 4.40 | 4.45 | 4.45 | 0.91% | 10,420,100 |
| Oct 19, 2026 | 4.54 | 4.57 | 4.26 | 4.41 | 4.41 | -3.50% | 18,419,400 |
| Oct 16, 2026 | 4.60 | 4.69 | 4.52 | 4.57 | 4.57 | 0.44% | 14,353,400 |
| Oct 15, 2026 | 4.58 | 4.65 | 4.48 | 4.55 | 4.55 | -2.78% | 17,996,900 |
| Oct 14, 2026 | 4.86 | 4.94 | 4.67 | 4.68 | 4.68 | -3.31% | 17,376,700 |
| Oct 13, 2026 | 4.75 | 4.90 | 4.58 | 4.84 | 4.84 | 0.83% | 19,859,100 |
| Oct 12, 2026 | 4.96 | 4.98 | 4.77 | 4.80 | 4.80 | -3.03% | 17,643,930 |
| Oct 9, 2026 | 4.95 | 5.07 | 4.76 | 4.95 | 4.95 | -0.20% | 29,716,401 |
| Oct 8, 2026 | 5.00 | 5.11 | 4.92 | 4.96 | 4.96 | -1.78% | 40,372,501 |
| Sep 30, 2026 | 5.24 | 5.24 | 4.86 | 5.05 | 5.05 | -5.08% | 72,823,393 |
| Sep 29, 2026 | 4.81 | 5.32 | 4.79 | 5.32 | 5.32 | 9.92% | 28,817,197 |
| Sep 28, 2026 | 4.99 | 5.02 | 4.82 | 4.84 | 4.84 | -3.20% | 18,969,176 |
| Sep 24, 2026 | 4.88 | 5.10 | 4.84 | 5.00 | 5.00 | 3.95% | 20,605,770 |
| Sep 23, 2026 | 4.90 | 4.96 | 4.79 | 4.81 | 4.81 | -1.84% | 12,391,500 |
| Sep 22, 2026 | 4.79 | 4.93 | 4.74 | 4.90 | 4.90 | 2.08% | 15,822,698 |
| Sep 21, 2026 | 4.53 | 4.87 | 4.53 | 4.80 | 4.80 | 5.26% | 16,831,021 |
| Sep 18, 2026 | 4.60 | 4.82 | 4.55 | 4.56 | 4.56 | -0.65% | 10,993,620 |
| Sep 17, 2026 | 4.48 | 4.59 | 4.39 | 4.59 | 4.59 | 2.00% | 7,507,296 |
| Sep 16, 2026 | 4.36 | 4.52 | 4.31 | 4.50 | 4.50 | 2.51% | 11,787,700 |
| Sep 15, 2026 | 4.67 | 4.69 | 4.36 | 4.39 | 4.39 | -6.00% | 13,466,590 |
| Sep 14, 2026 | 4.61 | 4.73 | 4.55 | 4.67 | 4.67 | 0.86% | 9,804,800 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.56 | 4.63 | 4.63 | -4.14% | 12,248,001 |
| Sep 10, 2026 | 4.86 | 4.91 | 4.80 | 4.83 | 4.83 | -1.23% | 6,392,050 |
| Sep 9, 2026 | 4.94 | 4.94 | 4.87 | 4.89 | 4.89 | -0.81% | 5,686,389 |
| Sep 8, 2026 | 4.83 | 4.96 | 4.83 | 4.93 | 4.93 | 1.44% | 8,588,800 |
| Sep 7, 2026 | 4.80 | 4.92 | 4.77 | 4.86 | 4.86 | 1.25% | 9,908,200 |
| Sep 4, 2026 | 4.78 | 4.90 | 4.72 | 4.80 | 4.80 | 0.84% | 8,351,391 |
| Sep 3, 2026 | 4.94 | 4.98 | 4.75 | 4.76 | 4.76 | -3.64% | 9,615,979 |
| Sep 2, 2026 | 4.97 | 4.97 | 4.84 | 4.94 | 4.94 | -0.60% | 7,862,300 |
| Sep 1, 2026 | 4.88 | 5.01 | 4.87 | 4.97 | 4.97 | 1.64% | 13,593,300 |
| Aug 31, 2026 | 4.79 | 4.91 | 4.76 | 4.89 | 4.89 | 1.03% | 11,086,200 |
| Aug 28, 2026 | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | 1.68% | 8,819,600 |
| 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 |