Skip to main content
Anhui Hwasu Co.,Ltd. (SHA:600935)
China flag China · Delayed Price · Currency is CNY
3.010
+0.010 (0.33%)
At close: Mar 9, 2026

Anhui Hwasu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.053.162.993.013.010.33%87,249,600
Mar 6, 20262.893.002.883.003.003.09%70,093,900
Mar 5, 20262.822.922.792.912.914.30%54,911,200
Mar 4, 20262.802.842.762.792.79-1.06%37,163,600
Mar 3, 20262.892.922.812.822.82-2.76%45,015,200
Mar 2, 20262.882.942.852.902.90-0.34%43,183,000
Feb 27, 20262.882.962.862.912.911.39%41,566,800
Feb 26, 20262.922.932.852.872.87-1.37%39,947,580
Feb 25, 20262.852.952.842.912.912.11%56,654,700
Feb 24, 20262.732.872.732.852.855.17%57,879,117
Feb 13, 20262.782.792.712.712.71-2.87%31,978,100
Feb 12, 20262.882.882.792.792.79-2.79%44,156,700
Feb 11, 20262.812.982.782.872.872.50%70,304,860
Feb 10, 20262.822.832.782.802.80-1.06%31,561,400
Feb 9, 20262.802.842.782.832.831.80%32,027,810
Feb 6, 20262.762.822.722.782.78-35,744,300
Feb 5, 20262.782.812.752.782.78-0.71%25,455,600
Feb 4, 20262.732.802.712.802.802.94%35,835,600
Feb 3, 20262.692.732.692.722.721.87%27,341,500
Feb 2, 20262.782.792.662.672.67-4.64%43,833,900
Jan 30, 20262.782.822.712.802.80-44,867,900
Jan 29, 20262.812.852.782.802.800.72%51,521,100
Jan 28, 20262.702.802.702.782.782.58%47,111,272
Jan 27, 20262.732.742.672.712.71-1.09%30,700,200
Jan 26, 20262.762.762.702.742.74-0.72%37,121,600
Jan 23, 20262.752.762.722.762.760.73%30,772,800
Jan 22, 20262.702.742.692.742.741.11%38,244,000
Jan 21, 20262.702.722.672.712.710.37%32,785,900
Jan 20, 20262.672.712.662.702.700.37%35,408,500
Jan 19, 20262.642.702.612.692.691.89%37,071,300
Jan 16, 20262.712.722.642.642.64-2.58%51,533,300
Jan 15, 20262.712.822.692.712.71-1.45%56,530,100
Jan 14, 20262.732.842.692.752.752.61%80,939,700
Jan 13, 20262.702.752.672.682.68-1.47%60,276,500
Jan 12, 20262.652.842.642.722.721.87%94,624,500
Jan 9, 20262.752.772.652.672.67-2.91%125,376,400
Jan 8, 20262.752.752.692.752.7510.00%53,029,360
Jan 7, 20262.532.552.492.502.50-1.57%23,527,340
Jan 6, 20262.462.542.452.542.543.67%35,658,400
Jan 5, 20262.462.492.452.452.45-22,136,010
Dec 31, 20252.442.462.412.452.450.41%16,672,922
Dec 30, 20252.452.472.412.442.44-0.81%17,429,800
Dec 29, 20252.472.482.442.462.46-0.81%12,280,000
Dec 26, 20252.492.512.472.482.48-13,399,190
Dec 25, 20252.472.492.462.482.480.40%11,638,000
Dec 24, 20252.472.482.452.472.47-12,973,100
Dec 23, 20252.502.512.452.472.47-1.59%19,550,700
Dec 22, 20252.502.532.482.512.510.80%16,148,800
Dec 19, 20252.432.502.432.492.492.47%19,200,100
Dec 18, 20252.402.462.402.432.430.83%14,073,800
Dec 17, 20252.402.422.362.412.41-0.41%23,832,600
Dec 16, 20252.462.472.422.422.42-1.63%17,197,800
Dec 15, 20252.452.482.422.462.460.41%17,903,700
Dec 12, 20252.472.502.432.452.45-0.81%24,225,000
Dec 11, 20252.592.602.472.472.47-4.63%38,681,000
Dec 10, 20252.552.682.532.592.591.57%37,221,700
Dec 9, 20252.592.592.542.552.55-1.54%17,538,600
Dec 8, 20252.632.652.582.592.59-1.15%19,113,800
Dec 5, 20252.582.632.582.622.621.55%16,689,000
Dec 4, 20252.652.652.562.582.58-2.27%20,434,900
Dec 3, 20252.672.682.622.642.64-1.12%16,350,700
Dec 2, 20252.652.682.602.672.670.75%20,029,100
Dec 1, 20252.652.692.642.652.65-20,601,200
Nov 28, 20252.612.652.582.652.652.32%24,273,896
Nov 27, 20252.592.622.562.592.590.39%25,835,800
Nov 26, 20252.552.632.542.582.581.18%29,275,000
Nov 25, 20252.532.562.512.552.551.19%23,274,000
Nov 24, 20252.552.562.512.522.52-0.40%29,629,800
Nov 21, 20252.692.692.532.532.53-6.30%38,547,500
Nov 20, 20252.742.752.692.702.70-1.46%18,945,710
Nov 19, 20252.762.782.722.742.74-0.72%19,495,300
Nov 18, 20252.842.842.732.762.76-3.16%29,680,100
Nov 17, 20252.812.852.782.852.851.42%33,547,700
Nov 14, 20252.832.862.812.812.81-1.40%24,839,200
Nov 13, 20252.822.862.812.852.851.79%29,277,300
Nov 12, 20252.842.852.782.802.80-1.06%23,767,950
Nov 11, 20252.802.832.782.832.831.07%30,709,680
Nov 10, 20252.772.862.772.802.801.82%54,500,640
Nov 7, 20252.662.802.642.752.753.77%55,440,060
Nov 6, 20252.662.672.632.652.65-0.75%13,932,500
Nov 5, 20252.652.682.612.672.670.38%20,306,300
Nov 4, 20252.632.682.632.662.660.76%23,811,800
Nov 3, 20252.622.652.602.642.640.76%22,671,500
Oct 31, 20252.612.662.592.622.620.77%25,489,800
Oct 30, 20252.602.632.592.602.600.39%21,417,420
Oct 29, 20252.602.602.562.592.59-0.38%14,971,400
Oct 28, 20252.602.632.592.602.60-0.76%14,918,800
Oct 27, 20252.622.642.592.622.62-0.38%23,359,790
Oct 24, 20252.692.702.612.632.63-2.59%35,477,300
Oct 23, 20252.652.702.642.702.701.89%38,390,250
Oct 22, 20252.642.682.632.652.65-41,195,570
Oct 21, 20252.592.682.552.652.652.32%58,009,300
Oct 20, 20252.492.612.492.592.594.02%58,145,600
Oct 17, 20252.482.552.472.492.490.40%33,894,300
Oct 16, 20252.472.482.442.482.480.40%17,287,800
Oct 15, 20252.462.502.462.472.47-19,087,450
Oct 14, 20252.472.512.452.472.470.82%25,710,350
Oct 13, 20252.412.452.392.452.45-23,092,300
Oct 10, 20252.412.462.412.452.451.24%24,625,700
Oct 9, 20252.392.422.392.422.420.83%15,353,620