Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 4.350
+0.080 (1.87%)
Jul 29, 2026, 2:45 PM CST
Huasi Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.92 | 4.95 | 4.71 | 4.72 | 4.72 | -4.07% | 13,284,790 |
| Jun 16, 2026 | 4.92 | 4.95 | 4.75 | 4.92 | 4.92 | -0.20% | 14,638,900 |
| Jun 15, 2026 | 5.15 | 5.26 | 4.88 | 4.93 | 4.93 | -2.57% | 12,567,900 |
| Jun 12, 2026 | 5.03 | 5.12 | 4.90 | 5.06 | 5.06 | 1.20% | 11,860,500 |
| Jun 11, 2026 | 5.00 | 5.09 | 4.89 | 5.00 | 5.00 | -0.99% | 9,491,837 |
| Jun 10, 2026 | 5.08 | 5.18 | 4.94 | 5.05 | 5.05 | -0.98% | 11,013,700 |
| Jun 9, 2026 | 5.12 | 5.25 | 5.03 | 5.10 | 5.10 | -0.39% | 12,305,800 |
| Jun 8, 2026 | 5.01 | 5.34 | 4.91 | 5.12 | 5.12 | -2.48% | 14,632,200 |
| Jun 5, 2026 | 5.12 | 5.35 | 4.98 | 5.25 | 5.25 | 3.14% | 13,463,300 |
| Jun 4, 2026 | 5.16 | 5.30 | 5.03 | 5.09 | 5.09 | -2.49% | 10,740,400 |
| Jun 3, 2026 | 5.34 | 5.38 | 5.16 | 5.22 | 5.22 | -2.25% | 11,682,030 |
| Jun 2, 2026 | 5.59 | 5.65 | 5.29 | 5.34 | 5.34 | -4.13% | 16,038,926 |
| Jun 1, 2026 | 5.27 | 5.65 | 5.20 | 5.57 | 5.57 | 4.70% | 15,474,850 |
| May 29, 2026 | 5.54 | 5.56 | 5.26 | 5.32 | 5.32 | -2.39% | 11,991,300 |
| May 28, 2026 | 5.48 | 5.54 | 5.30 | 5.45 | 5.45 | -0.55% | 10,592,400 |
| May 27, 2026 | 5.60 | 5.67 | 5.31 | 5.48 | 5.48 | -2.14% | 14,843,186 |
| May 26, 2026 | 5.78 | 5.81 | 5.57 | 5.60 | 5.60 | -3.28% | 15,217,629 |
| May 25, 2026 | 6.01 | 6.07 | 5.74 | 5.79 | 5.79 | -1.86% | 12,536,530 |
| May 22, 2026 | 5.77 | 5.96 | 5.67 | 5.90 | 5.90 | 2.61% | 14,083,600 |
| May 21, 2026 | 6.04 | 6.12 | 5.70 | 5.75 | 5.75 | -5.43% | 12,905,500 |
| May 20, 2026 | 6.04 | 6.10 | 5.99 | 6.08 | 6.08 | -0.16% | 8,574,882 |
| May 19, 2026 | 6.13 | 6.19 | 5.99 | 6.09 | 6.09 | -0.49% | 7,803,800 |