Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.550 | 3.620 | 3.390 | 3.570 | 3.570 | 180,254,429 |
| 2025-10-23 | 3.880 | 4.180 | 3.660 | 3.700 | 3.700 | 239,503,895 |
| 2025-10-22 | 3.530 | 3.800 | 3.480 | 3.800 | 3.800 | 92,597,582 |
| 2025-10-21 | 3.160 | 3.450 | 3.140 | 3.450 | 3.450 | 79,434,390 |
| 2025-10-20 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 12,708,875 |
| 2025-10-17 | 3.130 | 3.160 | 3.060 | 3.060 | 3.060 | 13,729,000 |
| 2025-10-16 | 3.180 | 3.200 | 3.130 | 3.130 | 3.130 | 12,432,562 |
| 2025-10-15 | 3.160 | 3.210 | 3.140 | 3.180 | 3.180 | 12,419,300 |
| 2025-10-14 | 3.230 | 3.260 | 3.140 | 3.160 | 3.160 | 18,313,950 |
| 2025-10-13 | 3.100 | 3.230 | 3.020 | 3.220 | 3.220 | 21,935,750 |
| 2025-10-10 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 20,624,950 |
| 2025-10-09 | 3.240 | 3.260 | 3.180 | 3.230 | 3.230 | 22,353,475 |
| 2025-09-30 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 16,977,050 |
| 2025-09-29 | 3.290 | 3.320 | 3.250 | 3.300 | 3.300 | 18,613,550 |
| 2025-09-26 | 3.310 | 3.340 | 3.260 | 3.270 | 3.270 | 22,748,400 |
| 2025-09-25 | 3.430 | 3.450 | 3.310 | 3.330 | 3.330 | 31,092,900 |
| 2025-09-24 | 3.390 | 3.440 | 3.330 | 3.410 | 3.410 | 47,221,400 |
| 2025-09-23 | 3.420 | 3.460 | 3.290 | 3.390 | 3.390 | 84,339,901 |
| 2025-09-22 | 3.150 | 3.480 | 3.120 | 3.480 | 3.480 | 83,744,900 |
| 2025-09-19 | 3.210 | 3.210 | 3.110 | 3.160 | 3.160 | 16,701,067 |
| 2025-09-18 | 3.280 | 3.300 | 3.170 | 3.210 | 3.210 | 20,468,198 |
| 2025-09-17 | 3.300 | 3.340 | 3.270 | 3.280 | 3.280 | 20,376,000 |
| 2025-09-16 | 3.230 | 3.420 | 3.210 | 3.330 | 3.330 | 35,443,050 |
| 2025-09-15 | 3.240 | 3.240 | 3.170 | 3.220 | 3.220 | 11,382,450 |
| 2025-09-12 | 3.220 | 3.260 | 3.200 | 3.230 | 3.230 | 19,587,754 |
| 2025-09-11 | 3.170 | 3.220 | 3.110 | 3.220 | 3.220 | 19,582,304 |
| 2025-09-10 | 3.160 | 3.190 | 3.140 | 3.180 | 3.180 | 15,603,900 |
| 2025-09-09 | 3.210 | 3.210 | 3.140 | 3.160 | 3.160 | 16,195,791 |
| 2025-09-08 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 17,921,500 |
| 2025-09-05 | 3.140 | 3.200 | 3.120 | 3.200 | 3.200 | 25,431,004 |
| 2025-09-04 | 3.210 | 3.260 | 3.100 | 3.130 | 3.130 | 33,565,242 |
| 2025-09-03 | 3.340 | 3.400 | 3.190 | 3.210 | 3.210 | 52,128,806 |
| 2025-09-02 | 3.390 | 3.640 | 3.250 | 3.340 | 3.340 | 73,168,402 |
| 2025-09-01 | 3.340 | 3.380 | 3.270 | 3.310 | 3.310 | 18,876,630 |
| 2025-08-29 | 3.450 | 3.480 | 3.330 | 3.340 | 3.340 | 16,322,700 |
| 2025-08-28 | 3.450 | 3.520 | 3.310 | 3.450 | 3.450 | 17,335,500 |
| 2025-08-27 | 3.570 | 3.590 | 3.440 | 3.450 | 3.450 | 14,667,703 |
| 2025-08-26 | 3.520 | 3.600 | 3.490 | 3.560 | 3.560 | 17,330,950 |
| 2025-08-25 | 3.610 | 3.620 | 3.500 | 3.520 | 3.520 | 15,725,351 |
| 2025-08-22 | 3.560 | 3.600 | 3.500 | 3.590 | 3.590 | 14,213,950 |
| 2025-08-21 | 3.560 | 3.610 | 3.530 | 3.560 | 3.560 | 12,990,475 |
| 2025-08-20 | 3.430 | 3.550 | 3.420 | 3.550 | 3.550 | 16,377,100 |
| 2025-08-19 | 3.440 | 3.460 | 3.390 | 3.460 | 3.460 | 14,326,400 |
| 2025-08-18 | 3.390 | 3.540 | 3.370 | 3.430 | 3.430 | 25,213,420 |
| 2025-08-15 | 3.380 | 3.410 | 3.360 | 3.370 | 3.370 | 11,066,251 |
| 2025-08-14 | 3.490 | 3.500 | 3.360 | 3.380 | 3.380 | 13,239,600 |
| 2025-08-13 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 8,927,700 |
| 2025-08-12 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 9,075,900 |
| 2025-08-11 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 15,705,500 |
| 2025-08-08 | 3.470 | 3.530 | 3.450 | 3.510 | 3.510 | 10,711,400 |
| 2025-08-07 | 3.500 | 3.530 | 3.470 | 3.490 | 3.490 | 8,363,000 |
| 2025-08-06 | 3.480 | 3.530 | 3.440 | 3.490 | 3.490 | 13,609,300 |
| 2025-08-05 | 3.410 | 3.470 | 3.400 | 3.460 | 3.460 | 9,976,251 |
| 2025-08-04 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 10,117,678 |
| 2025-08-01 | 3.380 | 3.450 | 3.370 | 3.410 | 3.410 | 11,925,000 |
| 2025-07-31 | 3.460 | 3.470 | 3.380 | 3.390 | 3.390 | 12,569,010 |
| 2025-07-30 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 9,599,400 |
| 2025-07-29 | 3.530 | 3.540 | 3.430 | 3.480 | 3.480 | 11,468,235 |
| 2025-07-28 | 3.510 | 3.530 | 3.450 | 3.520 | 3.520 | 11,288,050 |
| 2025-07-25 | 3.490 | 3.510 | 3.470 | 3.500 | 3.500 | 7,914,200 |
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.