Skip to main content
Anhui Hwasu Co.,Ltd. (SHA:600935)
China flag China · Delayed Price · Currency is CNY
2.680
+0.040 (1.52%)
At close: Apr 29, 2026

Anhui Hwasu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.642.692.622.682.681.52%26,780,089
Apr 28, 20262.612.652.602.642.641.15%27,753,901
Apr 27, 20262.642.642.572.612.61-1.14%23,990,100
Apr 24, 20262.602.652.592.642.641.54%29,791,600
Apr 23, 20262.582.632.562.602.601.17%24,827,399
Apr 22, 20262.602.612.562.572.57-1.53%23,597,600
Apr 21, 20262.592.632.562.612.61-0.38%26,088,500
Apr 20, 20262.642.652.602.622.62-0.38%17,632,782
Apr 17, 20262.622.642.602.632.63-22,680,611
Apr 16, 20262.642.652.582.632.63-0.75%45,861,200
Apr 15, 20262.712.712.642.652.65-1.85%35,178,400
Apr 14, 20262.722.722.662.702.70-0.74%29,640,100
Apr 13, 20262.692.722.662.722.721.12%32,966,100
Apr 10, 20262.692.742.682.692.690.37%32,498,900
Apr 9, 20262.732.742.672.682.68-2.55%39,482,100
Apr 8, 20262.772.772.702.752.75-0.72%58,971,100
Apr 7, 20262.662.782.642.772.774.14%49,049,300
Apr 3, 20262.792.802.652.662.66-4.66%48,727,800
Apr 2, 20262.832.872.772.792.79-2.11%45,041,182
Apr 1, 20262.862.922.822.852.850.35%48,655,700
Mar 31, 20262.952.962.832.842.84-4.05%69,738,400
Mar 30, 20262.963.042.892.962.96-0.67%83,705,250
Mar 27, 20262.933.042.932.982.98-1.32%136,938,701
Mar 26, 20262.833.102.823.023.027.09%201,336,900
Mar 25, 20262.712.842.702.822.822.92%63,428,050
Mar 24, 20262.752.772.622.742.740.74%71,268,700
Mar 23, 20262.732.852.662.722.72-2.16%75,635,890
Mar 20, 20262.862.912.782.782.78-2.80%72,589,990
Mar 19, 20263.013.082.852.862.86-4.67%96,082,880
Mar 18, 20263.143.152.963.003.00-5.36%119,187,694
Mar 17, 20263.163.403.133.173.17-0.63%139,909,000
Mar 16, 20263.213.433.143.193.19-1.85%152,121,500
Mar 13, 20263.313.443.223.253.25-1.81%244,776,200
Mar 12, 20263.053.313.033.313.319.97%126,542,600
Mar 11, 20262.933.032.893.013.013.44%66,562,100
Mar 10, 20262.993.012.912.912.91-3.32%54,672,100
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