Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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