Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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