Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.720 | 2.810 | 2.710 | 2.780 | 2.780 | 39,327,102 |
| 2026-07-21 | 2.690 | 2.780 | 2.450 | 2.760 | 2.760 | 53,996,887 |
| 2026-07-20 | 2.870 | 3.020 | 2.640 | 2.700 | 2.700 | 66,703,797 |
| 2026-07-17 | 2.990 | 3.040 | 2.760 | 2.830 | 2.830 | 37,709,199 |
| 2026-07-16 | 3.010 | 3.070 | 2.980 | 3.000 | 3.000 | 33,233,000 |
| 2026-07-15 | 3.030 | 3.150 | 3.000 | 3.050 | 3.050 | 34,661,500 |
| 2026-07-14 | 2.970 | 3.080 | 2.850 | 3.060 | 3.060 | 49,921,738 |
| 2026-07-13 | 3.210 | 3.220 | 2.960 | 2.980 | 2.980 | 44,552,000 |
| 2026-07-10 | 3.170 | 3.330 | 3.150 | 3.210 | 3.210 | 43,884,215 |
| 2026-07-09 | 3.170 | 3.260 | 3.070 | 3.200 | 3.200 | 38,042,398 |
| 2026-07-08 | 3.270 | 3.290 | 3.130 | 3.170 | 3.170 | 30,290,199 |
| 2026-07-07 | 3.390 | 3.440 | 3.240 | 3.270 | 3.270 | 34,082,062 |
| 2026-07-06 | 3.450 | 3.550 | 3.370 | 3.380 | 3.380 | 39,053,801 |
| 2026-07-03 | 3.600 | 3.620 | 3.460 | 3.480 | 3.480 | 34,437,934 |
| 2026-07-02 | 3.590 | 3.710 | 3.530 | 3.560 | 3.560 | 42,034,602 |
| 2026-07-01 | 3.700 | 3.750 | 3.590 | 3.610 | 3.610 | 44,256,586 |
| 2026-06-30 | 3.540 | 3.830 | 3.490 | 3.730 | 3.730 | 65,047,574 |
| 2026-06-29 | 3.690 | 3.720 | 3.470 | 3.530 | 3.530 | 49,378,754 |
| 2026-06-26 | 3.780 | 3.860 | 3.640 | 3.690 | 3.690 | 41,169,648 |
| 2026-06-25 | 3.900 | 3.950 | 3.730 | 3.770 | 3.770 | 48,449,199 |
| 2026-06-24 | 4.100 | 4.120 | 3.830 | 3.900 | 3.900 | 57,167,789 |
| 2026-06-23 | 3.940 | 4.280 | 3.910 | 4.080 | 4.080 | 74,359,398 |
| 2026-06-22 | 4.090 | 4.090 | 3.850 | 3.970 | 3.970 | 62,890,199 |
| 2026-06-18 | 4.140 | 4.160 | 3.970 | 4.060 | 4.060 | 66,016,602 |
| 2026-06-17 | 4.180 | 4.330 | 4.150 | 4.180 | 4.180 | 65,618,281 |
| 2026-06-16 | 4.170 | 4.310 | 4.060 | 4.260 | 4.260 | 71,281,398 |
| 2026-06-15 | 4.060 | 4.240 | 4.060 | 4.170 | 4.170 | 77,684,602 |
| 2026-06-12 | 4.110 | 4.310 | 3.980 | 4.030 | 4.030 | 101,383,398 |
| 2026-06-11 | 4.050 | 4.290 | 4.000 | 4.100 | 4.100 | 113,684,203 |
| 2026-06-10 | 5.020 | 5.020 | 4.320 | 4.320 | 4.320 | 158,840,797 |
| 2026-06-09 | 4.550 | 4.800 | 4.470 | 4.800 | 4.800 | 36,430,352 |
| 2026-06-08 | 4.600 | 4.860 | 4.310 | 4.360 | 4.360 | 125,170,586 |
| 2026-06-05 | 4.710 | 5.000 | 4.370 | 4.760 | 4.760 | 172,805,703 |
| 2026-06-04 | 4.750 | 5.200 | 4.700 | 4.790 | 4.790 | 155,106,203 |
| 2026-06-03 | 4.770 | 5.230 | 4.640 | 4.890 | 4.890 | 187,180,188 |
| 2026-06-02 | 4.680 | 5.410 | 4.560 | 5.150 | 5.150 | 271,117,312 |
| 2026-06-01 | 4.980 | 5.200 | 4.720 | 4.920 | 4.920 | 243,677,703 |
| 2026-05-29 | 6.300 | 6.300 | 5.160 | 5.160 | 5.160 | 280,708,500 |
| 2026-05-28 | 5.720 | 5.730 | 5.710 | 5.730 | 5.730 | 61,540,922 |
| 2026-05-27 | 4.740 | 5.210 | 4.550 | 5.210 | 5.210 | 243,930,297 |
| 2026-05-26 | 4.340 | 4.740 | 4.340 | 4.740 | 4.740 | 79,772,625 |
| 2026-05-25 | 3.950 | 4.310 | 3.950 | 4.310 | 4.310 | 127,960,203 |
| 2026-05-22 | 3.790 | 3.940 | 3.660 | 3.920 | 3.920 | 51,467,121 |
| 2026-05-21 | 3.960 | 4.100 | 3.780 | 3.800 | 3.800 | 65,531,434 |
| 2026-05-20 | 3.930 | 3.940 | 3.790 | 3.830 | 3.830 | 27,165,801 |
| 2026-05-19 | 3.910 | 3.980 | 3.860 | 3.960 | 3.960 | 35,670,801 |
| 2026-05-18 | 3.820 | 3.970 | 3.770 | 3.940 | 3.940 | 50,929,578 |
| 2026-05-15 | 3.810 | 3.870 | 3.750 | 3.810 | 3.810 | 30,393,480 |
| 2026-05-14 | 3.960 | 3.960 | 3.790 | 3.800 | 3.800 | 34,119,832 |
| 2026-05-13 | 3.860 | 4.030 | 3.850 | 3.920 | 3.920 | 44,033,301 |
| 2026-05-12 | 3.960 | 3.980 | 3.860 | 3.880 | 3.880 | 36,896,793 |
| 2026-05-11 | 4.030 | 4.030 | 3.920 | 3.960 | 3.960 | 67,588,750 |
| 2026-05-08 | 4.020 | 4.230 | 3.910 | 4.040 | 4.040 | 129,706,797 |
| 2026-05-07 | 3.570 | 3.930 | 3.550 | 3.930 | 3.930 | 60,100,000 |
| 2026-05-06 | 3.610 | 3.620 | 3.560 | 3.570 | 3.570 | 18,662,830 |
| 2026-04-30 | 3.580 | 3.620 | 3.530 | 3.590 | 3.590 | 18,482,400 |
| 2026-04-29 | 3.510 | 3.590 | 3.480 | 3.550 | 3.550 | 16,139,250 |
| 2026-04-28 | 3.490 | 3.540 | 3.470 | 3.510 | 3.510 | 14,823,900 |
| 2026-04-27 | 3.520 | 3.550 | 3.400 | 3.530 | 3.530 | 20,284,900 |
| 2026-04-24 | 3.480 | 3.540 | 3.450 | 3.490 | 3.490 | 16,810,000 |
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.