Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.53	75.12	70.53	73.91	73.76	3.82%	1,680,758
May 27, 2026	72.09	72.55	69.85	71.19	71.05	-1.29%	1,207,090
May 26, 2026	73.80	73.80	71.06	72.12	71.97	-3.09%	1,589,669
May 25, 2026	76.11	76.37	72.80	74.42	74.27	-2.35%	2,092,895
May 22, 2026	75.00	77.30	74.63	76.21	76.06	2.43%	1,905,111
May 21, 2026	80.45	80.45	74.00	74.40	74.25	-6.72%	2,770,846
May 20, 2026	80.46	81.89	79.20	79.76	79.60	-1.87%	2,115,103
May 19, 2026	77.77	81.66	76.13	81.28	81.12	2.78%	3,086,437
May 18, 2026	81.29	82.50	78.46	79.08	78.92	-3.68%	3,205,302
May 15, 2026	86.20	90.50	82.00	82.10	81.93	-7.19%	5,520,243
May 14, 2026	81.21	94.48	81.00	88.46	88.28	8.81%	6,618,894
May 13, 2026	78.32	84.87	77.80	81.30	81.14	1.87%	4,771,141
May 12, 2026	76.66	80.25	75.70	79.81	79.65	4.18%	3,625,392
May 11, 2026	78.88	79.00	75.71	76.61	76.45	-1.96%	3,834,800
May 8, 2026	74.50	78.55	73.51	78.14	77.98	3.20%	4,957,548
May 7, 2026	72.30	75.80	71.60	75.72	75.57	3.68%	3,777,131
May 6, 2026	72.22	73.73	71.50	73.03	72.88	2.82%	3,450,432
Apr 30, 2026	73.03	78.48	70.96	71.03	70.89	-3.60%	3,633,493
Apr 29, 2026	72.27	74.90	72.00	73.68	73.53	0.12%	2,696,404
Apr 28, 2026	76.31	76.91	72.77	73.59	73.44	-4.82%	2,851,475
Apr 27, 2026	72.70	79.00	71.53	77.32	77.16	6.33%	5,064,853
Apr 24, 2026	73.50	73.86	72.12	72.72	72.57	-2.21%	2,267,961
Apr 23, 2026	76.26	76.41	73.00	74.36	74.21	-3.65%	3,481,029
Apr 22, 2026	79.14	79.92	76.05	77.18	77.02	-3.43%	4,391,995
Apr 21, 2026	78.00	84.00	77.23	79.92	79.76	-2.30%	5,115,394
Apr 20, 2026	85.51	85.97	80.00	81.80	81.63	-4.60%	7,248,273
Apr 17, 2026	76.10	90.25	75.80	85.74	85.57	7.85%	8,508,481
Apr 16, 2026	73.46	81.69	73.40	79.50	79.34	7.68%	7,724,816
Apr 15, 2026	78.00	79.00	72.99	73.83	73.68	-4.98%	6,486,316
Apr 14, 2026	64.76	77.70	64.21	77.70	77.54	20.00%	4,996,134
Apr 13, 2026	63.24	65.88	62.48	64.75	64.62	2.60%	2,542,564
Apr 10, 2026	63.28	65.95	62.88	63.11	62.98	-0.24%	2,413,309
Apr 9, 2026	64.00	64.12	62.91	63.26	63.13	-1.39%	1,933,100
Apr 8, 2026	60.37	64.49	59.27	64.15	64.02	7.78%	3,026,159
Apr 7, 2026	60.83	61.16	59.20	59.52	59.40	-2.90%	1,681,856
Apr 3, 2026	59.63	61.75	57.80	61.30	61.18	2.80%	2,387,700
Apr 2, 2026	60.50	61.90	58.80	59.63	59.51	-2.99%	2,316,513
Apr 1, 2026	64.00	64.48	60.61	61.47	61.35	-3.20%	3,565,944
Mar 31, 2026	61.05	65.90	59.68	63.50	63.37	3.83%	4,785,073
Mar 30, 2026	60.23	62.49	59.36	61.16	61.04	0.82%	2,233,359
Mar 27, 2026	61.50	61.50	59.80	60.66	60.54	-1.69%	1,837,881
Mar 26, 2026	61.86	63.00	60.51	61.70	61.57	-0.11%	2,140,481
Mar 25, 2026	62.23	62.49	60.94	61.77	61.64	0.26%	2,566,911
Mar 24, 2026	56.04	62.00	55.09	61.61	61.48	12.04%	3,757,928
Mar 23, 2026	57.80	58.69	54.48	54.99	54.88	-6.86%	2,465,071
Mar 20, 2026	62.52	64.08	58.77	59.04	58.92	-4.67%	3,012,050
Mar 19, 2026	60.00	63.57	60.00	61.93	61.80	0.34%	3,572,062
Mar 18, 2026	58.51	62.00	58.36	61.72	61.59	6.87%	2,895,726
Mar 17, 2026	59.88	60.47	57.63	57.75	57.63	-4.51%	1,896,201
Mar 16, 2026	57.42	60.82	57.04	60.48	60.36	5.68%	2,350,833