Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.580 | 3.590 | 3.490 | 3.510 | 3.510 | 19,466,500 |
| 2026-04-22 | 3.560 | 3.600 | 3.500 | 3.590 | 3.590 | 19,570,650 |
| 2026-04-21 | 3.650 | 3.650 | 3.490 | 3.570 | 3.570 | 32,589,199 |
| 2026-04-20 | 3.650 | 3.670 | 3.520 | 3.650 | 3.650 | 39,399,246 |
| 2026-04-17 | 3.730 | 3.730 | 3.650 | 3.700 | 3.700 | 19,344,000 |
| 2026-04-16 | 3.640 | 3.740 | 3.600 | 3.730 | 3.730 | 29,228,301 |
| 2026-04-15 | 3.730 | 3.740 | 3.610 | 3.630 | 3.630 | 24,775,699 |
| 2026-04-14 | 3.690 | 3.730 | 3.630 | 3.720 | 3.720 | 25,736,400 |
| 2026-04-13 | 3.610 | 3.690 | 3.590 | 3.680 | 3.680 | 25,858,850 |
| 2026-04-10 | 3.690 | 3.760 | 3.630 | 3.650 | 3.650 | 29,106,750 |
| 2026-04-09 | 3.710 | 3.730 | 3.600 | 3.660 | 3.660 | 29,743,500 |
| 2026-04-08 | 3.730 | 3.760 | 3.620 | 3.750 | 3.750 | 33,330,801 |
| 2026-04-07 | 3.540 | 3.680 | 3.470 | 3.620 | 3.620 | 39,648,391 |
| 2026-04-03 | 3.690 | 3.710 | 3.460 | 3.510 | 3.510 | 44,151,699 |
| 2026-04-02 | 3.830 | 3.900 | 3.630 | 3.690 | 3.690 | 57,239,602 |
| 2026-04-01 | 4.170 | 4.220 | 3.820 | 3.840 | 3.840 | 84,686,062 |
| 2026-03-31 | 4.260 | 4.280 | 4.070 | 4.090 | 4.090 | 59,741,141 |
| 2026-03-30 | 4.120 | 4.330 | 3.920 | 4.300 | 4.300 | 102,145,203 |
| 2026-03-27 | 4.260 | 4.390 | 4.200 | 4.280 | 4.280 | 84,850,555 |
| 2026-03-26 | 4.580 | 4.610 | 4.300 | 4.360 | 4.360 | 113,681,602 |
| 2026-03-25 | 4.500 | 4.840 | 4.410 | 4.590 | 4.590 | 179,724,891 |
| 2026-03-24 | 4.090 | 4.500 | 4.090 | 4.500 | 4.500 | 89,408,844 |
| 2026-03-23 | 4.490 | 4.490 | 4.090 | 4.090 | 4.090 | 135,935,391 |
| 2026-03-20 | 4.150 | 4.540 | 4.100 | 4.540 | 4.540 | 78,970,977 |
| 2026-03-19 | 4.100 | 4.220 | 4.010 | 4.130 | 4.130 | 46,692,602 |
| 2026-03-18 | 4.080 | 4.180 | 4.000 | 4.170 | 4.170 | 58,053,406 |
| 2026-03-17 | 4.070 | 4.270 | 4.070 | 4.080 | 4.080 | 70,651,359 |
| 2026-03-16 | 4.080 | 4.300 | 3.980 | 4.070 | 4.070 | 87,866,305 |
| 2026-03-13 | 3.930 | 4.200 | 3.900 | 3.940 | 3.940 | 81,945,375 |
| 2026-03-12 | 4.000 | 4.010 | 3.870 | 3.900 | 3.900 | 56,528,199 |
| 2026-03-11 | 4.020 | 4.150 | 3.940 | 3.970 | 3.970 | 84,319,156 |
| 2026-03-10 | 3.880 | 4.000 | 3.860 | 3.960 | 3.960 | 103,618,797 |
| 2026-03-09 | 3.840 | 4.110 | 3.830 | 3.870 | 3.870 | 150,689,703 |
| 2026-03-06 | 3.650 | 3.990 | 3.500 | 3.990 | 3.990 | 166,484,406 |
| 2026-03-05 | 3.350 | 3.630 | 3.350 | 3.630 | 3.630 | 47,106,301 |
| 2026-03-04 | 3.250 | 3.310 | 3.210 | 3.300 | 3.300 | 12,132,600 |
| 2026-03-03 | 3.430 | 3.470 | 3.270 | 3.280 | 3.280 | 23,093,000 |
| 2026-03-02 | 3.500 | 3.550 | 3.400 | 3.430 | 3.430 | 19,688,750 |
| 2026-02-27 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 10,547,450 |
| 2026-02-26 | 3.540 | 3.540 | 3.490 | 3.520 | 3.520 | 13,258,600 |
| 2026-02-25 | 3.480 | 3.570 | 3.480 | 3.510 | 3.510 | 17,230,760 |
| 2026-02-24 | 3.450 | 3.500 | 3.400 | 3.480 | 3.480 | 14,205,400 |
| 2026-02-13 | 3.430 | 3.480 | 3.410 | 3.420 | 3.420 | 10,956,100 |
| 2026-02-12 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 12,763,170 |
| 2026-02-11 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 10,345,300 |
| 2026-02-10 | 3.520 | 3.560 | 3.480 | 3.550 | 3.550 | 13,306,050 |
| 2026-02-09 | 3.480 | 3.550 | 3.480 | 3.520 | 3.520 | 16,339,100 |
| 2026-02-06 | 3.410 | 3.490 | 3.390 | 3.460 | 3.460 | 13,011,220 |
| 2026-02-05 | 3.440 | 3.470 | 3.410 | 3.430 | 3.430 | 13,282,200 |
| 2026-02-04 | 3.370 | 3.440 | 3.370 | 3.440 | 3.440 | 10,324,500 |
| 2026-02-03 | 3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 12,805,100 |
| 2026-02-02 | 3.400 | 3.440 | 3.320 | 3.350 | 3.350 | 17,274,400 |
| 2026-01-30 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 15,982,000 |
| 2026-01-29 | 3.460 | 3.510 | 3.420 | 3.430 | 3.430 | 17,064,250 |
| 2026-01-28 | 3.500 | 3.550 | 3.460 | 3.480 | 3.480 | 19,126,551 |
| 2026-01-27 | 3.530 | 3.540 | 3.420 | 3.530 | 3.530 | 18,923,100 |
| 2026-01-26 | 3.580 | 3.620 | 3.480 | 3.530 | 3.530 | 21,022,740 |
| 2026-01-23 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 19,914,900 |
| 2026-01-22 | 3.450 | 3.540 | 3.430 | 3.540 | 3.540 | 27,008,199 |
| 2026-01-21 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 13,168,840 |
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.