Hangzhou Huasu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	60.23	60.90	59.05	59.53	59.53	0.42%	717,079
Oct 26, 2026	61.80	62.23	58.59	59.28	59.28	-2.45%	594,800
Oct 23, 2026	56.91	61.20	55.05	60.77	60.77	4.78%	826,201
Oct 22, 2026	60.03	60.69	58.00	58.00	58.00	-3.30%	584,800
Oct 21, 2026	59.87	60.71	59.34	59.98	59.98	0.77%	506,200
Oct 20, 2026	57.41	60.98	57.40	59.52	59.52	1.87%	690,200
Oct 19, 2026	58.96	58.96	54.81	58.43	58.43	0.62%	619,000
Oct 16, 2026	58.84	59.94	57.20	58.07	58.07	1.18%	718,700
Oct 15, 2026	59.77	62.06	56.69	57.39	57.39	-7.52%	1,011,497
Oct 14, 2026	59.98	63.05	59.50	62.06	62.06	4.37%	1,177,355
Oct 13, 2026	59.28	60.28	56.16	59.46	59.46	0.03%	705,500
Oct 12, 2026	60.32	61.40	59.19	59.44	59.44	-1.48%	605,225
Oct 9, 2026	59.80	62.37	57.05	60.33	60.33	0.22%	1,168,242
Oct 8, 2026	64.62	64.62	59.80	60.20	60.20	-2.45%	551,300
Sep 30, 2026	64.38	64.80	61.63	61.71	61.71	-2.48%	683,700
Sep 29, 2026	63.19	64.31	62.48	63.28	63.28	0.44%	435,900
Sep 28, 2026	65.53	66.49	62.46	63.00	63.00	-4.82%	641,443
Sep 24, 2026	69.29	69.29	66.02	66.19	66.19	-2.26%	665,800
Sep 23, 2026	66.63	68.10	65.79	67.72	67.72	2.13%	822,600
Sep 22, 2026	68.14	68.98	65.67	66.31	66.31	-3.07%	1,078,300
Sep 21, 2026	64.69	68.86	64.03	68.41	68.41	5.49%	1,214,500
Sep 18, 2026	63.52	65.77	62.03	64.85	64.85	5.16%	1,003,400
Sep 17, 2026	60.95	62.83	60.25	61.67	61.67	1.10%	823,300
Sep 16, 2026	61.50	61.68	59.63	61.00	61.00	1.79%	423,900
Sep 15, 2026	61.63	61.63	59.72	59.93	59.93	-2.39%	502,500
Sep 14, 2026	58.95	62.27	58.01	61.40	61.40	4.16%	840,000
Sep 11, 2026	59.79	59.88	57.44	58.95	58.95	-1.31%	609,900
Sep 10, 2026	59.35	60.59	59.00	59.73	59.73	-0.57%	427,900
Sep 9, 2026	61.23	61.87	59.55	60.07	60.07	-1.43%	687,100
Sep 8, 2026	62.73	62.87	60.38	60.94	60.94	-3.10%	977,900
Sep 7, 2026	62.30	63.20	61.51	62.89	62.89	0.87%	929,398
Sep 4, 2026	62.53	64.45	61.88	62.35	62.35	-0.08%	808,940
Sep 3, 2026	61.93	63.34	61.36	62.40	62.40	0.86%	952,719
Sep 2, 2026	60.31	62.64	59.43	61.87	61.87	1.63%	865,056
Sep 1, 2026	62.61	63.48	60.29	60.88	60.88	-2.44%	805,726
Aug 31, 2026	62.50	63.15	58.21	62.40	62.40	4.89%	1,180,840
Aug 28, 2026	60.55	61.22	58.20	59.49	59.49	-1.15%	742,150
Aug 27, 2026	60.77	61.16	59.37	60.18	60.18	-1.00%	790,600
Aug 26, 2026	60.17	61.30	58.58	60.79	60.79	1.18%	901,500
Aug 25, 2026	60.08	60.34	58.16	60.08	60.08	0.45%	727,300
Aug 24, 2026	63.40	63.40	58.82	59.81	59.81	-4.99%	686,256
Aug 21, 2026	63.35	63.49	60.39	62.95	62.95	2.04%	834,748
Aug 20, 2026	60.65	62.50	60.34	61.69	61.69	2.20%	590,700
Aug 19, 2026	61.00	63.01	60.10	60.36	60.36	-5.08%	847,600
Aug 18, 2026	63.24	63.83	62.08	63.59	63.59	0.44%	898,800
Aug 17, 2026	60.87	63.63	60.87	63.31	63.31	4.01%	822,900
Aug 14, 2026	60.86	62.59	59.90	60.87	60.87	0.41%	1,033,000
Aug 13, 2026	62.66	63.45	60.22	60.62	60.62	-2.84%	684,000
Aug 12, 2026	60.45	62.41	59.71	62.39	62.39	3.72%	691,210
Aug 11, 2026	61.24	61.60	59.29	60.15	60.15	-1.68%	740,800