Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	61.05	65.90	59.68	63.50	63.50	3.83%	4,785,073
Mar 30, 2026	60.23	62.49	59.36	61.16	61.16	0.82%	2,233,359
Mar 27, 2026	61.50	61.50	59.80	60.66	60.66	-1.69%	1,837,881
Mar 26, 2026	61.86	63.00	60.51	61.70	61.70	-0.11%	2,140,481
Mar 25, 2026	62.23	62.49	60.94	61.77	61.77	0.26%	2,566,911
Mar 24, 2026	56.04	62.00	55.09	61.61	61.61	12.04%	3,757,928
Mar 23, 2026	57.80	58.69	54.48	54.99	54.99	-6.86%	2,465,071
Mar 20, 2026	62.52	64.08	58.77	59.04	59.04	-4.67%	3,012,050
Mar 19, 2026	60.00	63.57	60.00	61.93	61.93	0.34%	3,572,062
Mar 18, 2026	58.51	62.00	58.36	61.72	61.72	6.87%	2,896,026
Mar 17, 2026	59.88	60.47	57.63	57.75	57.75	-4.51%	1,896,201
Mar 16, 2026	57.42	60.82	57.04	60.48	60.48	5.68%	2,350,833
Mar 13, 2026	57.90	58.54	56.97	57.23	57.23	-1.55%	1,111,427
Mar 12, 2026	59.55	59.57	57.60	58.13	58.13	-2.38%	1,253,955
Mar 11, 2026	60.02	60.97	59.33	59.55	59.55	-0.77%	1,660,500
Mar 10, 2026	59.18	60.43	59.02	60.01	60.01	1.71%	1,477,833
Mar 9, 2026	57.65	59.22	56.00	59.00	59.00	1.27%	1,717,454
Mar 6, 2026	57.00	58.82	56.59	58.26	58.26	2.07%	1,747,520
Mar 5, 2026	55.69	57.79	55.62	57.08	57.08	4.68%	2,460,300
Mar 4, 2026	53.76	55.20	53.43	54.53	54.53	0.50%	1,412,723
Mar 3, 2026	58.11	58.20	54.19	54.26	54.26	-6.61%	2,126,609
Mar 2, 2026	57.70	58.79	56.56	58.10	58.10	-1.86%	2,400,233
Feb 27, 2026	60.13	60.20	58.39	59.20	59.20	-2.49%	2,698,025
Feb 26, 2026	57.06	62.56	57.06	60.71	60.71	6.42%	4,039,870
Feb 25, 2026	57.84	58.00	56.59	57.05	57.05	-1.45%	1,919,100
Feb 24, 2026	58.96	59.30	55.98	57.89	57.89	-0.82%	2,580,973
Feb 13, 2026	58.77	60.55	57.00	58.37	58.37	-1.93%	3,263,473
Feb 12, 2026	57.54	63.20	57.54	59.52	59.52	4.64%	5,060,028
Feb 11, 2026	56.79	58.23	56.35	56.88	56.88	-0.19%	1,278,423
Feb 10, 2026	56.01	57.88	55.93	56.99	56.99	1.75%	2,289,824
Feb 9, 2026	54.50	56.79	53.90	56.01	56.01	5.52%	2,199,453
Feb 6, 2026	52.52	53.90	52.52	53.08	53.08	0.63%	741,958
Feb 5, 2026	53.10	53.86	52.53	52.75	52.75	-0.66%	833,957
Feb 4, 2026	54.76	54.77	52.52	53.10	53.10	-3.24%	1,263,398
Feb 3, 2026	54.15	55.00	53.21	54.88	54.88	1.84%	895,967
Feb 2, 2026	53.38	55.25	53.19	53.89	53.89	0.96%	1,145,992
Jan 30, 2026	52.79	53.73	52.20	53.38	53.38	2.22%	1,075,018
Jan 29, 2026	54.08	55.00	52.15	52.22	52.22	-4.18%	1,303,224
Jan 28, 2026	55.99	55.99	54.26	54.50	54.50	-1.89%	1,054,560
Jan 27, 2026	56.19	56.28	53.84	55.55	55.55	-0.63%	1,346,218
Jan 26, 2026	55.33	57.19	55.10	55.90	55.90	1.03%	1,435,905
Jan 23, 2026	55.87	56.04	54.90	55.33	55.33	0.02%	891,254
Jan 22, 2026	54.60	55.68	54.41	55.32	55.32	1.24%	982,900
Jan 21, 2026	54.06	55.05	53.53	54.64	54.64	1.07%	933,114
Jan 20, 2026	56.01	56.01	53.62	54.06	54.06	-2.65%	1,214,509
Jan 19, 2026	55.50	56.16	54.80	55.53	55.53	0.05%	1,200,561
Jan 16, 2026	56.45	56.96	55.00	55.50	55.50	-1.25%	1,148,905
Jan 15, 2026	56.36	57.16	55.40	56.20	56.20	-1.71%	1,567,624
Jan 14, 2026	55.35	57.96	55.13	57.18	57.18	3.55%	2,789,000
Jan 13, 2026	57.00	57.45	55.00	55.22	55.22	-3.12%	1,913,983