Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.31	76.91	72.77	73.59	73.59	-4.82%	2,852,175
Apr 27, 2026	72.70	79.00	71.53	77.32	77.32	6.33%	5,064,953
Apr 24, 2026	73.50	73.86	72.12	72.72	72.72	-2.21%	2,267,961
Apr 23, 2026	76.26	76.41	73.00	74.36	74.36	-3.65%	3,481,029
Apr 22, 2026	79.14	79.92	76.05	77.18	77.18	-3.43%	4,391,995
Apr 21, 2026	78.00	84.00	77.23	79.92	79.92	-2.30%	5,115,394
Apr 20, 2026	85.51	85.97	80.00	81.80	81.80	-4.60%	7,249,573
Apr 17, 2026	76.10	90.25	75.80	85.74	85.74	7.85%	8,508,481
Apr 16, 2026	73.46	81.69	73.40	79.50	79.50	7.68%	7,724,916
Apr 15, 2026	78.00	79.00	72.99	73.83	73.83	-4.98%	6,486,316
Apr 14, 2026	64.76	77.70	64.21	77.70	77.70	20.00%	4,996,134
Apr 13, 2026	63.24	65.88	62.48	64.75	64.75	2.60%	2,542,564
Apr 10, 2026	63.28	65.95	62.88	63.11	63.11	-0.24%	2,413,309
Apr 9, 2026	64.00	64.12	62.91	63.26	63.26	-1.39%	1,933,100
Apr 8, 2026	60.37	64.49	59.27	64.15	64.15	7.78%	3,026,159
Apr 7, 2026	60.83	61.16	59.20	59.52	59.52	-2.90%	1,681,856
Apr 3, 2026	59.63	61.75	57.80	61.30	61.30	2.80%	2,387,700
Apr 2, 2026	60.50	61.90	58.80	59.63	59.63	-2.99%	2,316,513
Apr 1, 2026	64.00	64.48	60.61	61.47	61.47	-3.20%	3,565,944
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