Huasi Holding Company Limited (SHE:002494)
China · Delayed Price · Currency is CNY 6.05
-0.07 (-1.14%)
May 19, 2026, 10:45 AM CST
Huasi Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.08 | 6.15 | 5.97 | 6.09 | - | -0.33% | 12,001,794 |
| May 15, 2026 | 6.15 | 6.21 | 6.00 | 6.11 | 6.11 | -1.13% | 10,098,901 |
| May 14, 2026 | 6.17 | 6.26 | 6.05 | 6.18 | 6.18 | 0.32% | 9,386,700 |
| May 13, 2026 | 6.25 | 6.28 | 6.08 | 6.16 | 6.16 | -0.16% | 8,644,100 |
| May 12, 2026 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | -1.75% | 9,230,300 |
| May 11, 2026 | 6.32 | 6.36 | 6.16 | 6.28 | 6.28 | -1.10% | 13,732,400 |
| May 8, 2026 | 6.22 | 6.36 | 6.18 | 6.35 | 6.35 | 2.25% | 14,346,400 |
| May 7, 2026 | 6.25 | 6.39 | 6.09 | 6.21 | 6.21 | -1.11% | 20,741,800 |
| May 6, 2026 | 6.20 | 6.39 | 6.03 | 6.28 | 6.28 | 1.13% | 28,885,231 |
| Apr 30, 2026 | 6.02 | 6.25 | 5.92 | 6.21 | 6.21 | 4.72% | 23,634,399 |
| Apr 29, 2026 | 5.76 | 5.98 | 5.71 | 5.93 | 5.93 | 3.13% | 20,531,600 |
| Apr 28, 2026 | 5.64 | 5.82 | 5.62 | 5.75 | 5.75 | 1.95% | 12,809,100 |
| Apr 27, 2026 | 5.52 | 5.66 | 5.41 | 5.64 | 5.64 | 1.99% | 11,721,200 |
| Apr 24, 2026 | 5.48 | 5.58 | 5.38 | 5.53 | 5.53 | 0.55% | 10,140,800 |
| Apr 23, 2026 | 5.55 | 5.58 | 5.44 | 5.50 | 5.50 | -1.26% | 9,441,226 |
| Apr 22, 2026 | 5.64 | 5.72 | 5.53 | 5.57 | 5.57 | -1.24% | 11,213,000 |
| Apr 21, 2026 | 5.52 | 5.70 | 5.51 | 5.64 | 5.64 | 2.17% | 14,158,400 |
| Apr 20, 2026 | 5.40 | 5.55 | 5.31 | 5.52 | 5.52 | 2.41% | 14,618,900 |
| Apr 17, 2026 | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | -0.19% | 14,006,000 |
| Apr 16, 2026 | 5.18 | 5.43 | 5.13 | 5.40 | 5.40 | 5.47% | 22,021,030 |
| Apr 15, 2026 | 5.29 | 5.32 | 5.10 | 5.12 | 5.12 | -3.21% | 17,301,100 |
| Apr 14, 2026 | 5.29 | 5.30 | 5.13 | 5.29 | 5.29 | 1.15% | 11,300,100 |
| Apr 13, 2026 | 5.14 | 5.25 | 5.09 | 5.23 | 5.23 | 0.38% | 11,435,400 |
| Apr 10, 2026 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | 0.77% | 11,452,500 |
| Apr 9, 2026 | 5.31 | 5.33 | 5.12 | 5.17 | 5.17 | -3.36% | 11,849,800 |
| Apr 8, 2026 | 5.23 | 5.35 | 5.12 | 5.35 | 5.35 | 5.94% | 16,829,300 |
| Apr 7, 2026 | 4.88 | 5.06 | 4.84 | 5.05 | 5.05 | 3.48% | 15,575,900 |
| Apr 3, 2026 | 5.21 | 5.21 | 4.83 | 4.88 | 4.88 | -5.97% | 17,221,400 |
| Apr 2, 2026 | 5.39 | 5.41 | 5.08 | 5.19 | 5.19 | -3.71% | 15,085,100 |
| Apr 1, 2026 | 5.49 | 5.53 | 5.28 | 5.39 | 5.39 | 0.19% | 12,583,200 |
| Mar 31, 2026 | 5.46 | 5.56 | 5.37 | 5.38 | 5.38 | -1.82% | 13,411,700 |
| Mar 30, 2026 | 5.28 | 5.49 | 5.28 | 5.48 | 5.48 | 3.20% | 16,093,600 |
| Mar 27, 2026 | 5.16 | 5.32 | 5.14 | 5.31 | 5.31 | 1.72% | 10,799,400 |
| Mar 26, 2026 | 5.34 | 5.37 | 5.16 | 5.22 | 5.22 | -0.95% | 12,526,600 |
| Mar 25, 2026 | 5.22 | 5.32 | 5.16 | 5.27 | 5.27 | 2.53% | 14,463,400 |
| Mar 24, 2026 | 4.94 | 5.16 | 4.81 | 5.14 | 5.14 | 7.31% | 24,342,900 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.72 | 4.79 | 4.79 | -6.08% | 25,920,200 |
| Mar 20, 2026 | 5.51 | 5.54 | 5.05 | 5.10 | 5.10 | -6.25% | 21,141,000 |
| Mar 19, 2026 | 5.61 | 5.67 | 5.41 | 5.44 | 5.44 | -4.06% | 13,089,200 |
| Mar 18, 2026 | 5.67 | 5.69 | 5.50 | 5.67 | 5.67 | 0.35% | 9,520,100 |
| Mar 17, 2026 | 5.79 | 5.83 | 5.61 | 5.65 | 5.65 | -1.74% | 10,315,900 |
| Mar 16, 2026 | 5.58 | 5.82 | 5.57 | 5.75 | 5.75 | -0.52% | 9,954,400 |
| Mar 13, 2026 | 5.71 | 5.85 | 5.68 | 5.78 | 5.78 | 1.05% | 10,022,100 |
| Mar 12, 2026 | 5.87 | 5.88 | 5.70 | 5.72 | 5.72 | -2.39% | 8,832,000 |
| Mar 11, 2026 | 5.91 | 5.94 | 5.81 | 5.86 | 5.86 | -0.68% | 8,571,100 |
| Mar 10, 2026 | 5.79 | 5.93 | 5.71 | 5.90 | 5.90 | 2.79% | 11,269,500 |
| Mar 9, 2026 | 5.67 | 5.77 | 5.59 | 5.74 | 5.74 | 0.35% | 12,066,700 |
| Mar 6, 2026 | 5.52 | 5.74 | 5.51 | 5.72 | 5.72 | 3.44% | 10,919,080 |
| Mar 5, 2026 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | 1.47% | 10,439,490 |
| Mar 4, 2026 | 5.48 | 5.56 | 5.38 | 5.45 | 5.45 | -1.27% | 12,831,400 |