Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	55.80	58.00	54.56	57.00	57.00	2.65%	2,586,487
Jan 9, 2026	54.07	56.75	53.74	55.53	55.53	3.01%	2,348,703
Jan 8, 2026	53.75	54.50	52.79	53.91	53.91	1.13%	1,305,500
Jan 7, 2026	53.07	54.22	52.60	53.31	53.31	0.74%	1,262,260
Jan 6, 2026	53.13	54.25	52.42	52.92	52.92	-0.41%	1,559,321
Jan 5, 2026	52.00	53.16	51.81	53.14	53.14	2.15%	1,163,600
Dec 31, 2025	52.64	52.64	51.63	52.02	52.02	-0.08%	572,321
Dec 30, 2025	51.69	52.48	50.90	52.06	52.06	1.22%	815,000
Dec 29, 2025	51.95	51.95	51.07	51.43	51.43	-0.29%	604,700
Dec 26, 2025	52.87	52.87	51.22	51.58	51.58	-1.45%	807,026
Dec 25, 2025	51.69	52.38	51.52	52.34	52.34	0.85%	811,736
Dec 24, 2025	50.76	52.88	50.76	51.90	51.90	1.88%	1,199,379
Dec 23, 2025	50.78	52.50	50.68	50.94	50.94	0.69%	1,052,979
Dec 22, 2025	50.45	51.49	50.45	50.59	50.59	0.52%	782,879
Dec 19, 2025	49.30	50.75	49.14	50.33	50.33	2.09%	877,460
Dec 18, 2025	49.61	50.61	49.26	49.30	49.30	-1.36%	686,100
Dec 17, 2025	49.77	50.25	48.66	49.98	49.98	0.38%	786,800
Dec 16, 2025	50.12	50.66	49.00	49.79	49.79	-0.66%	784,545
Dec 15, 2025	51.04	51.70	50.09	50.12	50.12	-1.74%	896,624
Dec 12, 2025	51.14	52.35	50.93	51.01	51.01	-0.58%	1,115,284
Dec 11, 2025	53.25	53.25	51.31	51.31	51.31	-2.91%	1,491,100
Dec 10, 2025	53.41	53.88	52.70	52.85	52.85	-2.00%	1,447,600
Dec 9, 2025	51.96	53.95	51.73	53.93	53.93	3.79%	2,370,763
Dec 8, 2025	52.42	52.53	51.55	51.96	51.96	-0.40%	1,379,800
Dec 5, 2025	52.30	52.54	51.02	52.17	52.17	-0.25%	1,025,400
Dec 4, 2025	51.54	53.50	50.08	52.30	52.30	1.47%	1,821,179
Dec 3, 2025	52.87	52.87	51.39	51.54	51.54	-2.55%	1,415,700
Dec 2, 2025	53.95	54.30	52.60	52.89	52.89	-2.85%	2,011,114
Dec 1, 2025	53.55	55.88	52.44	54.44	54.44	1.55%	3,599,519
Nov 28, 2025	52.95	54.00	52.40	53.61	53.61	1.38%	2,137,600
Nov 27, 2025	53.22	53.80	52.30	52.88	52.88	-0.36%	1,765,600
Nov 26, 2025	52.50	53.30	52.21	53.07	53.07	1.16%	1,746,207
Nov 25, 2025	52.78	53.48	52.23	52.46	52.46	-	1,656,900
Nov 24, 2025	51.00	53.35	51.00	52.46	52.46	2.84%	1,971,600
Nov 21, 2025	51.30	53.10	51.01	51.01	51.01	-1.64%	2,202,312
Nov 20, 2025	51.26	52.50	50.36	51.86	51.86	1.59%	1,318,400
Nov 19, 2025	52.50	52.82	50.70	51.05	51.05	-3.86%	1,438,755
Nov 18, 2025	51.63	53.18	51.40	53.10	53.10	3.27%	1,724,086
Nov 17, 2025	51.66	51.99	51.03	51.42	51.42	-0.66%	872,900
Nov 14, 2025	51.53	52.70	51.01	51.76	51.76	-1.43%	1,162,000
Nov 13, 2025	51.50	52.58	50.97	52.51	52.51	3.02%	989,800