Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.990 | 3.050 | 2.980 | 3.010 | 3.010 | 6,925,350 |
| 2025-04-24 | 3.080 | 3.080 | 2.990 | 3.020 | 3.020 | 6,481,600 |
| 2025-04-23 | 3.090 | 3.140 | 3.050 | 3.060 | 3.060 | 7,142,300 |
| 2025-04-22 | 3.050 | 3.090 | 3.030 | 3.090 | 3.090 | 9,067,400 |
| 2025-04-21 | 3.010 | 3.050 | 2.980 | 3.050 | 3.050 | 8,685,400 |
| 2025-04-18 | 3.020 | 3.070 | 2.990 | 3.020 | 3.020 | 12,982,174 |
| 2025-04-17 | 2.970 | 3.270 | 2.930 | 3.060 | 3.060 | 24,223,600 |
| 2025-04-16 | 3.060 | 3.060 | 2.930 | 2.970 | 2.970 | 8,040,700 |
| 2025-04-15 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 7,124,200 |
| 2025-04-14 | 2.990 | 3.080 | 2.960 | 3.030 | 3.030 | 9,830,176 |
| 2025-04-11 | 2.920 | 2.970 | 2.900 | 2.950 | 2.950 | 9,798,400 |
| 2025-04-10 | 2.850 | 2.970 | 2.850 | 2.910 | 2.910 | 16,181,900 |
| 2025-04-09 | 2.680 | 2.830 | 2.560 | 2.810 | 2.810 | 17,369,800 |
| 2025-04-08 | 2.890 | 2.890 | 2.640 | 2.780 | 2.780 | 24,074,633 |
| 2025-04-07 | 3.070 | 3.070 | 2.890 | 2.890 | 2.890 | 11,391,500 |
| 2025-04-03 | 3.160 | 3.240 | 3.160 | 3.210 | 3.210 | 7,957,500 |
| 2025-04-02 | 3.230 | 3.250 | 3.190 | 3.190 | 3.190 | 6,734,100 |
| 2025-04-01 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 7,749,635 |
| 2025-03-31 | 3.210 | 3.230 | 3.120 | 3.210 | 3.210 | 10,427,300 |
| 2025-03-28 | 3.340 | 3.350 | 3.220 | 3.220 | 3.220 | 11,113,800 |
| 2025-03-27 | 3.320 | 3.400 | 3.240 | 3.350 | 3.350 | 14,525,500 |
| 2025-03-26 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 10,955,300 |
| 2025-03-25 | 3.310 | 3.360 | 3.250 | 3.300 | 3.300 | 9,686,500 |
| 2025-03-24 | 3.430 | 3.460 | 3.260 | 3.330 | 3.330 | 13,499,863 |
| 2025-03-21 | 3.500 | 3.510 | 3.430 | 3.450 | 3.450 | 14,114,700 |
| 2025-03-20 | 3.520 | 3.560 | 3.510 | 3.520 | 3.520 | 12,307,800 |
| 2025-03-19 | 3.550 | 3.560 | 3.480 | 3.520 | 3.520 | 13,733,687 |
| 2025-03-18 | 3.580 | 3.590 | 3.520 | 3.570 | 3.570 | 16,673,900 |
| 2025-03-17 | 3.500 | 3.640 | 3.490 | 3.590 | 3.590 | 26,638,000 |
| 2025-03-14 | 3.510 | 3.550 | 3.450 | 3.520 | 3.520 | 26,392,126 |
| 2025-03-13 | 3.570 | 3.650 | 3.520 | 3.530 | 3.530 | 33,111,133 |
| 2025-03-12 | 3.560 | 3.630 | 3.510 | 3.590 | 3.590 | 43,100,107 |
| 2025-03-11 | 3.580 | 3.600 | 3.490 | 3.560 | 3.560 | 38,864,443 |
| 2025-03-10 | 3.730 | 3.800 | 3.540 | 3.620 | 3.620 | 79,764,208 |
| 2025-03-07 | 3.370 | 3.690 | 3.290 | 3.690 | 3.690 | 36,595,450 |
| 2025-03-06 | 3.330 | 3.370 | 3.300 | 3.350 | 3.350 | 9,791,034 |
| 2025-03-05 | 3.370 | 3.390 | 3.240 | 3.320 | 3.320 | 10,568,800 |
| 2025-03-04 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 8,782,900 |
| 2025-03-03 | 3.290 | 3.360 | 3.250 | 3.320 | 3.320 | 9,672,709 |
| 2025-02-28 | 3.330 | 3.360 | 3.240 | 3.250 | 3.250 | 10,053,500 |
| 2025-02-27 | 3.400 | 3.420 | 3.310 | 3.370 | 3.370 | 10,144,100 |
| 2025-02-26 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 8,641,210 |
| 2025-02-25 | 3.330 | 3.420 | 3.310 | 3.360 | 3.360 | 8,536,588 |
| 2025-02-24 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 11,157,998 |
| 2025-02-21 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 10,037,800 |
| 2025-02-20 | 3.340 | 3.390 | 3.330 | 3.360 | 3.360 | 8,881,100 |
| 2025-02-19 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 10,588,991 |
| 2025-02-18 | 3.460 | 3.510 | 3.340 | 3.340 | 3.340 | 12,261,900 |
| 2025-02-17 | 3.370 | 3.480 | 3.370 | 3.450 | 3.450 | 9,148,700 |
| 2025-02-14 | 3.400 | 3.440 | 3.360 | 3.370 | 3.370 | 10,468,751 |
| 2025-02-13 | 3.420 | 3.570 | 3.400 | 3.420 | 3.420 | 16,387,394 |
| 2025-02-12 | 3.420 | 3.450 | 3.390 | 3.440 | 3.440 | 7,220,000 |
| 2025-02-11 | 3.420 | 3.440 | 3.360 | 3.420 | 3.420 | 9,898,600 |
| 2025-02-10 | 3.350 | 3.420 | 3.330 | 3.420 | 3.420 | 11,590,818 |
| 2025-02-07 | 3.280 | 3.440 | 3.260 | 3.360 | 3.360 | 15,202,500 |
| 2025-02-06 | 3.210 | 3.270 | 3.180 | 3.270 | 3.270 | 11,353,601 |
| 2025-02-05 | 3.120 | 3.280 | 3.100 | 3.220 | 3.220 | 14,012,895 |
| 2025-01-27 | 3.150 | 3.240 | 3.070 | 3.110 | 3.110 | 12,298,100 |
| 2025-01-24 | 3.110 | 3.140 | 3.080 | 3.100 | 3.100 | 7,273,235 |
| 2025-01-23 | 3.110 | 3.220 | 3.100 | 3.110 | 3.110 | 11,590,295 |
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.