Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.66	52.82	48.00	51.02	51.02	8.09%	1,371,549
Jul 30, 2026	48.49	48.87	46.27	47.20	47.20	-2.20%	1,029,100
Jul 29, 2026	48.00	49.04	46.68	48.26	48.26	-0.43%	907,000
Jul 28, 2026	49.63	50.49	48.10	48.47	48.47	-4.02%	535,100
Jul 27, 2026	48.48	50.50	48.48	50.50	50.50	3.31%	667,900
Jul 24, 2026	50.06	50.23	48.36	48.88	48.88	-3.15%	576,600
Jul 23, 2026	50.69	51.24	49.32	50.47	50.47	0.12%	860,702
Jul 22, 2026	51.00	53.05	49.80	50.41	50.41	-3.26%	1,355,719
Jul 21, 2026	53.41	53.41	47.04	52.11	52.11	-0.67%	1,423,958
Jul 20, 2026	56.79	58.18	51.18	52.46	52.46	-7.28%	1,642,300
Jul 17, 2026	58.66	59.14	55.82	56.58	56.58	-3.55%	1,286,300
Jul 16, 2026	60.11	62.77	58.60	58.66	58.66	-2.44%	1,104,400
Jul 15, 2026	59.45	60.68	58.59	60.13	60.13	1.13%	1,047,700
Jul 14, 2026	58.26	59.49	56.30	59.46	59.46	3.09%	866,575
Jul 13, 2026	60.40	61.00	56.45	57.68	57.68	-1.80%	1,094,829
Jul 10, 2026	59.03	60.65	58.30	58.74	58.74	-1.51%	728,317
Jul 9, 2026	56.34	59.85	55.89	59.64	59.64	5.86%	1,213,005
Jul 8, 2026	57.19	57.87	55.88	56.34	56.34	-2.03%	956,110
Jul 7, 2026	58.39	59.67	57.00	57.51	57.51	-2.64%	853,373
Jul 6, 2026	60.03	61.46	58.20	59.07	59.07	-1.58%	911,900
Jul 3, 2026	60.86	61.50	60.00	60.02	60.02	-0.83%	855,899
Jul 2, 2026	62.00	63.20	60.15	60.52	60.52	-2.62%	949,200
Jul 1, 2026	61.92	63.15	61.40	62.15	62.15	-0.53%	931,800
Jun 30, 2026	61.37	62.86	60.02	62.48	62.48	2.14%	924,600
Jun 29, 2026	63.42	63.90	60.00	61.17	61.17	-3.55%	1,538,300
Jun 26, 2026	66.39	67.45	63.00	63.42	63.42	-4.42%	1,143,700
Jun 25, 2026	67.78	67.78	65.66	66.35	66.35	-2.11%	976,725
Jun 24, 2026	69.10	69.20	66.50	67.78	67.78	-2.24%	1,342,317
Jun 23, 2026	70.00	72.90	68.53	69.33	69.33	-0.91%	1,455,800
Jun 22, 2026	71.48	71.84	67.70	69.97	69.97	-1.45%	1,441,270
Jun 18, 2026	70.72	71.50	69.51	71.00	71.00	0.80%	1,360,270
Jun 17, 2026	71.01	71.31	69.41	70.44	70.44	-1.88%	1,332,570
Jun 16, 2026	68.59	72.45	67.16	71.79	71.79	5.06%	1,799,990
Jun 15, 2026	66.55	68.58	66.55	68.33	68.33	3.75%	964,339
Jun 12, 2026	66.38	68.30	65.52	65.86	65.86	0.95%	1,137,939
Jun 11, 2026	65.37	66.38	64.56	65.24	65.24	-1.72%	718,408
Jun 10, 2026	64.99	66.80	64.01	66.38	66.38	-	1,241,919
Jun 9, 2026	67.52	67.80	66.00	66.38	66.38	-	1,012,200
Jun 8, 2026	69.15	69.43	64.54	66.38	66.38	-5.28%	1,590,400
Jun 5, 2026	69.18	71.24	68.70	70.08	70.08	1.30%	1,453,858
Jun 4, 2026	67.47	69.82	66.67	69.18	69.18	2.11%	1,115,100
Jun 3, 2026	68.89	70.19	66.71	67.75	67.75	-1.64%	1,067,883
Jun 2, 2026	68.30	69.48	66.83	68.88	68.88	0.42%	1,116,000
Jun 1, 2026	69.38	70.88	68.50	68.59	68.59	-2.67%	1,113,100
May 29, 2026	73.83	75.01	69.84	70.47	70.47	-4.46%	1,820,405
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