Hangzhou Huasu Technology Co.,Ltd. (SHE:301157)
China · Delayed Price · Currency is CNY 61.40
+2.45 (4.16%)
At close: Sep 14, 2026
Hangzhou Huasu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 60.50 | 61.35 | 59.34 | 61.18 | 61.18 | 1.49% | 901,205 |
| Aug 7, 2026 | 58.73 | 60.68 | 58.30 | 60.28 | 60.28 | 1.64% | 1,449,201 |
| Aug 6, 2026 | 57.21 | 59.48 | 55.51 | 59.31 | 59.31 | 3.65% | 979,960 |
| Aug 5, 2026 | 55.93 | 57.87 | 55.00 | 57.22 | 57.22 | 2.29% | 854,200 |
| Aug 4, 2026 | 52.97 | 55.99 | 52.80 | 55.94 | 55.94 | 5.19% | 988,985 |
| Aug 3, 2026 | 50.51 | 53.79 | 50.51 | 53.18 | 53.18 | 4.23% | 1,287,362 |
| 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 |