Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.270 | 3.290 | 3.100 | 3.100 | 3.100 | 17,872,500 |
| 2026-10-21 | 3.290 | 3.340 | 3.240 | 3.250 | 3.250 | 14,489,500 |
| 2026-10-20 | 3.200 | 3.320 | 3.200 | 3.270 | 3.270 | 16,500,800 |
| 2026-10-19 | 3.190 | 3.230 | 3.100 | 3.220 | 3.220 | 20,357,600 |
| 2026-10-16 | 3.310 | 3.340 | 3.180 | 3.200 | 3.200 | 18,660,600 |
| 2026-10-15 | 3.260 | 3.390 | 3.240 | 3.260 | 3.260 | 19,047,400 |
| 2026-10-14 | 3.410 | 3.440 | 3.370 | 3.380 | 3.380 | 15,777,753 |
| 2026-10-13 | 3.290 | 3.430 | 3.200 | 3.430 | 3.430 | 23,446,400 |
| 2026-10-12 | 3.450 | 3.480 | 3.340 | 3.340 | 3.340 | 17,691,801 |
| 2026-10-09 | 3.400 | 3.430 | 3.240 | 3.420 | 3.420 | 27,003,314 |
| 2026-10-08 | 3.420 | 3.510 | 3.350 | 3.400 | 3.400 | 25,718,355 |
| 2026-09-30 | 3.510 | 3.550 | 3.370 | 3.390 | 3.390 | 26,189,051 |
| 2026-09-29 | 3.450 | 3.560 | 3.450 | 3.510 | 3.510 | 25,118,750 |
| 2026-09-28 | 3.680 | 3.690 | 3.440 | 3.490 | 3.490 | 47,988,348 |
| 2026-09-24 | 3.770 | 3.850 | 3.670 | 3.690 | 3.690 | 39,150,398 |
| 2026-09-23 | 3.880 | 3.920 | 3.740 | 3.760 | 3.760 | 69,501,203 |
| 2026-09-22 | 3.810 | 4.000 | 3.710 | 3.980 | 3.980 | 101,172,398 |
| 2026-09-21 | 3.800 | 3.840 | 3.670 | 3.800 | 3.800 | 117,644,094 |
| 2026-09-18 | 3.460 | 3.770 | 3.420 | 3.770 | 3.770 | 82,839,805 |
| 2026-09-17 | 3.480 | 3.480 | 3.410 | 3.430 | 3.430 | 17,519,500 |
| 2026-09-16 | 3.400 | 3.500 | 3.370 | 3.480 | 3.480 | 17,143,500 |
| 2026-09-15 | 3.500 | 3.510 | 3.390 | 3.400 | 3.400 | 15,726,780 |
| 2026-09-14 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 13,576,300 |
| 2026-09-11 | 3.530 | 3.530 | 3.420 | 3.490 | 3.490 | 17,438,301 |
| 2026-09-10 | 3.510 | 3.550 | 3.440 | 3.530 | 3.530 | 15,532,800 |
| 2026-09-09 | 3.570 | 3.590 | 3.500 | 3.530 | 3.530 | 14,989,000 |
| 2026-09-08 | 3.530 | 3.570 | 3.510 | 3.570 | 3.570 | 15,298,000 |
| 2026-09-07 | 3.550 | 3.550 | 3.490 | 3.520 | 3.520 | 15,329,200 |
| 2026-09-04 | 3.560 | 3.660 | 3.500 | 3.530 | 3.530 | 25,936,301 |
| 2026-09-03 | 3.550 | 3.590 | 3.470 | 3.540 | 3.540 | 24,189,650 |
| 2026-09-02 | 3.470 | 3.550 | 3.420 | 3.540 | 3.540 | 17,550,488 |
| 2026-09-01 | 3.480 | 3.520 | 3.440 | 3.500 | 3.500 | 17,117,801 |
| 2026-08-31 | 3.500 | 3.540 | 3.460 | 3.480 | 3.480 | 17,225,500 |
| 2026-08-28 | 3.550 | 3.590 | 3.490 | 3.530 | 3.530 | 17,642,801 |
| 2026-08-27 | 3.440 | 3.530 | 3.430 | 3.520 | 3.520 | 23,116,699 |
| 2026-08-26 | 3.470 | 3.500 | 3.400 | 3.440 | 3.440 | 25,948,500 |
| 2026-08-25 | 3.360 | 3.470 | 3.350 | 3.460 | 3.460 | 25,595,301 |
| 2026-08-24 | 3.360 | 3.540 | 3.300 | 3.400 | 3.400 | 43,202,301 |
| 2026-08-21 | 3.260 | 3.340 | 3.210 | 3.340 | 3.340 | 18,306,881 |
| 2026-08-20 | 3.270 | 3.310 | 3.230 | 3.290 | 3.290 | 15,240,150 |
| 2026-08-19 | 3.360 | 3.400 | 3.200 | 3.210 | 3.210 | 24,588,850 |
| 2026-08-18 | 3.400 | 3.440 | 3.300 | 3.430 | 3.430 | 25,466,801 |
| 2026-08-17 | 3.310 | 3.360 | 3.240 | 3.360 | 3.360 | 19,254,301 |
| 2026-08-14 | 3.300 | 3.320 | 3.210 | 3.290 | 3.290 | 24,187,000 |
| 2026-08-13 | 3.410 | 3.430 | 3.300 | 3.300 | 3.300 | 23,326,400 |
| 2026-08-12 | 3.280 | 3.390 | 3.260 | 3.370 | 3.370 | 25,106,199 |
| 2026-08-11 | 3.260 | 3.320 | 3.220 | 3.280 | 3.280 | 17,953,600 |
| 2026-08-10 | 3.210 | 3.300 | 3.160 | 3.280 | 3.280 | 24,372,650 |
| 2026-08-07 | 3.240 | 3.260 | 3.120 | 3.220 | 3.220 | 27,047,400 |
| 2026-08-06 | 3.160 | 3.250 | 3.120 | 3.240 | 3.240 | 32,668,016 |
| 2026-08-05 | 3.100 | 3.160 | 3.050 | 3.160 | 3.160 | 28,582,551 |
| 2026-08-04 | 3.050 | 3.100 | 2.990 | 3.070 | 3.070 | 23,121,900 |
| 2026-08-03 | 2.950 | 3.050 | 2.920 | 3.030 | 3.030 | 28,444,400 |
| 2026-07-31 | 2.880 | 2.990 | 2.860 | 2.930 | 2.930 | 34,374,000 |
| 2026-07-30 | 2.900 | 2.960 | 2.810 | 2.840 | 2.840 | 29,816,801 |
| 2026-07-29 | 2.880 | 2.940 | 2.820 | 2.920 | 2.920 | 30,857,500 |
| 2026-07-28 | 2.850 | 2.970 | 2.850 | 2.860 | 2.860 | 26,119,699 |
| 2026-07-27 | 2.710 | 2.940 | 2.700 | 2.880 | 2.880 | 30,753,801 |
| 2026-07-24 | 2.800 | 2.840 | 2.720 | 2.750 | 2.750 | 24,796,400 |
| 2026-07-23 | 2.770 | 2.880 | 2.730 | 2.860 | 2.860 | 34,045,199 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.