Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.450 | 3.470 | 3.390 | 3.430 | 3.430 | 14,617,400 |
| 2026-01-19 | 3.410 | 3.450 | 3.390 | 3.450 | 3.450 | 14,675,800 |
| 2026-01-16 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 12,996,500 |
| 2026-01-15 | 3.450 | 3.480 | 3.400 | 3.420 | 3.420 | 13,716,800 |
| 2026-01-14 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 20,284,337 |
| 2026-01-13 | 3.500 | 3.540 | 3.430 | 3.450 | 3.450 | 25,579,520 |
| 2026-01-12 | 3.450 | 3.520 | 3.420 | 3.500 | 3.500 | 24,275,650 |
| 2026-01-09 | 3.430 | 3.450 | 3.380 | 3.440 | 3.440 | 17,388,520 |
| 2026-01-08 | 3.360 | 3.460 | 3.350 | 3.440 | 3.440 | 20,639,320 |
| 2026-01-07 | 3.500 | 3.510 | 3.350 | 3.360 | 3.360 | 30,637,800 |
| 2026-01-06 | 3.430 | 3.530 | 3.420 | 3.500 | 3.500 | 21,625,150 |
| 2026-01-05 | 3.520 | 3.550 | 3.410 | 3.420 | 3.420 | 21,112,200 |
| 2025-12-31 | 3.400 | 3.480 | 3.340 | 3.470 | 3.470 | 23,394,300 |
| 2025-12-30 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 16,901,353 |
| 2025-12-29 | 3.390 | 3.430 | 3.350 | 3.420 | 3.420 | 15,219,128 |
| 2025-12-26 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 15,827,110 |
| 2025-12-25 | 3.340 | 3.430 | 3.330 | 3.430 | 3.430 | 19,572,875 |
| 2025-12-24 | 3.380 | 3.410 | 3.330 | 3.340 | 3.340 | 18,995,372 |
| 2025-12-23 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 21,004,444 |
| 2025-12-22 | 3.460 | 3.500 | 3.430 | 3.450 | 3.450 | 13,271,300 |
| 2025-12-19 | 3.410 | 3.470 | 3.400 | 3.460 | 3.460 | 16,517,200 |
| 2025-12-18 | 3.360 | 3.470 | 3.360 | 3.410 | 3.410 | 20,889,500 |
| 2025-12-17 | 3.370 | 3.420 | 3.310 | 3.390 | 3.390 | 20,866,500 |
| 2025-12-16 | 3.460 | 3.480 | 3.370 | 3.380 | 3.380 | 24,465,010 |
| 2025-12-15 | 3.420 | 3.500 | 3.380 | 3.450 | 3.450 | 19,896,900 |
| 2025-12-12 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 30,704,010 |
| 2025-12-11 | 3.740 | 3.740 | 3.510 | 3.520 | 3.520 | 47,953,700 |
| 2025-12-10 | 3.780 | 4.090 | 3.650 | 3.710 | 3.710 | 76,330,700 |
| 2025-12-09 | 3.920 | 3.920 | 3.690 | 3.720 | 3.720 | 43,131,200 |
| 2025-12-08 | 3.870 | 4.130 | 3.870 | 3.900 | 3.900 | 36,414,800 |
| 2025-12-05 | 3.840 | 3.870 | 3.790 | 3.870 | 3.870 | 23,752,800 |
| 2025-12-04 | 3.950 | 3.960 | 3.820 | 3.850 | 3.850 | 29,395,055 |
| 2025-12-03 | 3.960 | 4.030 | 3.890 | 3.970 | 3.970 | 39,011,755 |
| 2025-12-02 | 3.960 | 4.000 | 3.920 | 3.940 | 3.940 | 36,572,650 |
| 2025-12-01 | 4.010 | 4.060 | 3.960 | 3.970 | 3.970 | 48,875,950 |
| 2025-11-28 | 3.920 | 4.090 | 3.870 | 4.060 | 4.060 | 73,796,864 |
| 2025-11-27 | 4.100 | 4.200 | 3.860 | 3.940 | 3.940 | 107,613,920 |
| 2025-11-26 | 3.670 | 4.030 | 3.630 | 4.030 | 4.030 | 29,645,465 |
| 2025-11-25 | 3.580 | 3.690 | 3.540 | 3.660 | 3.660 | 27,143,300 |
| 2025-11-24 | 3.620 | 3.660 | 3.510 | 3.570 | 3.570 | 25,920,600 |
| 2025-11-21 | 3.750 | 3.800 | 3.580 | 3.640 | 3.640 | 35,454,800 |
| 2025-11-20 | 3.740 | 3.770 | 3.670 | 3.730 | 3.730 | 30,016,100 |
| 2025-11-19 | 3.820 | 3.830 | 3.680 | 3.710 | 3.710 | 28,275,400 |
| 2025-11-18 | 3.940 | 3.950 | 3.750 | 3.790 | 3.790 | 37,368,550 |
| 2025-11-17 | 3.870 | 3.990 | 3.800 | 3.940 | 3.940 | 40,886,501 |
| 2025-11-14 | 3.800 | 3.880 | 3.780 | 3.810 | 3.810 | 27,111,100 |
| 2025-11-13 | 3.740 | 3.830 | 3.700 | 3.830 | 3.830 | 33,545,214 |
| 2025-11-12 | 3.740 | 3.810 | 3.700 | 3.760 | 3.760 | 25,142,900 |
| 2025-11-11 | 3.730 | 3.800 | 3.690 | 3.770 | 3.770 | 26,673,700 |
| 2025-11-10 | 3.680 | 3.730 | 3.620 | 3.720 | 3.720 | 24,951,900 |
| 2025-11-07 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 31,746,350 |
| 2025-11-06 | 3.780 | 3.820 | 3.700 | 3.750 | 3.750 | 35,554,000 |
| 2025-11-05 | 3.690 | 3.830 | 3.670 | 3.800 | 3.800 | 47,409,703 |
| 2025-11-04 | 3.720 | 3.800 | 3.670 | 3.740 | 3.740 | 50,557,203 |
| 2025-11-03 | 3.660 | 3.770 | 3.600 | 3.740 | 3.740 | 58,747,597 |
| 2025-10-31 | 3.580 | 3.810 | 3.570 | 3.610 | 3.610 | 56,777,700 |
| 2025-10-30 | 3.650 | 3.680 | 3.500 | 3.510 | 3.510 | 56,289,362 |
| 2025-10-29 | 3.610 | 3.710 | 3.540 | 3.690 | 3.690 | 82,029,546 |
| 2025-10-28 | 3.620 | 3.900 | 3.620 | 3.680 | 3.680 | 118,159,939 |
| 2025-10-27 | 3.670 | 3.750 | 3.520 | 3.570 | 3.570 | 108,232,058 |
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.