Huasu Holdings Co.,Ltd (SHE:000509)
China
· Delayed Price · Currency is CNY 3.870
-0.120 (-3.01%)
Mar 9, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.84 | 4.11 | 3.65 | 3.89 | - | -2.51% | 126,825,019 |
| Mar 6, 2026 | 3.65 | 3.99 | 3.50 | 3.99 | 3.99 | 9.92% | 166,484,400 |
| Mar 5, 2026 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 10.00% | 47,106,300 |
| Mar 4, 2026 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | 0.61% | 12,132,600 |
| Mar 3, 2026 | 3.43 | 3.47 | 3.27 | 3.28 | 3.28 | -4.37% | 23,093,000 |
| Mar 2, 2026 | 3.50 | 3.55 | 3.40 | 3.43 | 3.43 | -2.83% | 19,688,750 |
| Feb 27, 2026 | 3.50 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 10,547,450 |
| Feb 26, 2026 | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 13,258,600 |
| Feb 25, 2026 | 3.48 | 3.57 | 3.48 | 3.51 | 3.51 | 0.86% | 17,230,760 |
| Feb 24, 2026 | 3.45 | 3.50 | 3.40 | 3.48 | 3.48 | 1.75% | 14,205,400 |
| Feb 13, 2026 | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | -0.58% | 10,956,100 |
| Feb 12, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -1.99% | 12,763,170 |
| Feb 11, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 10,345,300 |
| Feb 10, 2026 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | 0.85% | 13,306,050 |
| Feb 9, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | 1.73% | 16,339,100 |
| Feb 6, 2026 | 3.41 | 3.49 | 3.39 | 3.46 | 3.46 | 0.87% | 13,011,220 |
| Feb 5, 2026 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.29% | 13,282,200 |
| Feb 4, 2026 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.18% | 10,324,500 |
| Feb 3, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 12,805,100 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 17,274,400 |
| Jan 30, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -0.29% | 15,982,000 |
| Jan 29, 2026 | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | -1.44% | 17,064,250 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | -1.42% | 19,126,550 |
| Jan 27, 2026 | 3.53 | 3.54 | 3.42 | 3.53 | 3.53 | - | 18,923,100 |
| Jan 26, 2026 | 3.58 | 3.62 | 3.48 | 3.53 | 3.53 | -1.12% | 21,022,740 |
| Jan 23, 2026 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | 0.85% | 19,914,900 |
| Jan 22, 2026 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | 3.21% | 27,008,200 |
| Jan 21, 2026 | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | - | 13,168,840 |
| Jan 20, 2026 | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.58% | 14,617,400 |
| Jan 19, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 14,675,800 |
| Jan 16, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -0.58% | 12,996,500 |
| Jan 15, 2026 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 13,716,800 |
| Jan 14, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 20,284,330 |
| Jan 13, 2026 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.43% | 25,579,520 |
| Jan 12, 2026 | 3.45 | 3.52 | 3.42 | 3.50 | 3.50 | 1.74% | 24,275,650 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | - | 17,388,520 |
| Jan 8, 2026 | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | 2.38% | 20,639,320 |
| Jan 7, 2026 | 3.50 | 3.51 | 3.35 | 3.36 | 3.36 | -4.00% | 30,637,800 |
| Jan 6, 2026 | 3.43 | 3.53 | 3.42 | 3.50 | 3.50 | 2.34% | 21,625,150 |
| Jan 5, 2026 | 3.52 | 3.55 | 3.41 | 3.42 | 3.42 | -1.44% | 21,112,200 |
| Dec 31, 2025 | 3.40 | 3.48 | 3.34 | 3.47 | 3.47 | 2.06% | 23,394,300 |
| Dec 30, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -0.58% | 16,901,350 |
| Dec 29, 2025 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | 0.88% | 15,219,120 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.17% | 15,827,110 |
| Dec 25, 2025 | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | 2.69% | 19,572,870 |
| Dec 24, 2025 | 3.38 | 3.41 | 3.33 | 3.34 | 3.34 | -1.18% | 18,995,370 |
| Dec 23, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -2.03% | 21,004,440 |
| Dec 22, 2025 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.29% | 13,271,300 |
| Dec 19, 2025 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 16,517,200 |
| Dec 18, 2025 | 3.36 | 3.47 | 3.36 | 3.41 | 3.41 | 0.59% | 20,889,500 |
| Dec 17, 2025 | 3.37 | 3.42 | 3.31 | 3.39 | 3.39 | 0.30% | 20,866,500 |
| Dec 16, 2025 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | -2.03% | 24,465,010 |
| Dec 15, 2025 | 3.42 | 3.50 | 3.38 | 3.45 | 3.45 | - | 19,896,900 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | -1.99% | 30,704,010 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.51 | 3.52 | 3.52 | -5.12% | 47,953,700 |
| Dec 10, 2025 | 3.78 | 4.09 | 3.65 | 3.71 | 3.71 | -0.27% | 76,330,700 |
| Dec 9, 2025 | 3.92 | 3.92 | 3.69 | 3.72 | 3.72 | -4.62% | 43,131,200 |
| Dec 8, 2025 | 3.87 | 4.13 | 3.87 | 3.90 | 3.90 | 0.78% | 36,414,800 |
| Dec 5, 2025 | 3.84 | 3.87 | 3.79 | 3.87 | 3.87 | 0.52% | 23,752,800 |
| Dec 4, 2025 | 3.95 | 3.96 | 3.82 | 3.85 | 3.85 | -3.02% | 29,395,050 |
| Dec 3, 2025 | 3.96 | 4.03 | 3.89 | 3.97 | 3.97 | 0.76% | 39,011,750 |
| Dec 2, 2025 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | -0.76% | 36,572,650 |
| Dec 1, 2025 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -2.22% | 48,875,950 |
| Nov 28, 2025 | 3.92 | 4.09 | 3.87 | 4.06 | 4.06 | 3.05% | 73,796,864 |
| Nov 27, 2025 | 4.10 | 4.20 | 3.86 | 3.94 | 3.94 | -2.23% | 107,613,920 |
| Nov 26, 2025 | 3.67 | 4.03 | 3.63 | 4.03 | 4.03 | 10.11% | 29,645,465 |
| Nov 25, 2025 | 3.58 | 3.69 | 3.54 | 3.66 | 3.66 | 2.52% | 27,143,300 |
| Nov 24, 2025 | 3.62 | 3.66 | 3.51 | 3.57 | 3.57 | -1.92% | 25,920,600 |
| Nov 21, 2025 | 3.75 | 3.80 | 3.58 | 3.64 | 3.64 | -2.41% | 35,454,800 |
| Nov 20, 2025 | 3.74 | 3.77 | 3.67 | 3.73 | 3.73 | 0.54% | 30,016,100 |
| Nov 19, 2025 | 3.82 | 3.83 | 3.68 | 3.71 | 3.71 | -2.11% | 28,275,400 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.75 | 3.79 | 3.79 | -3.81% | 37,368,550 |
| Nov 17, 2025 | 3.87 | 3.99 | 3.80 | 3.94 | 3.94 | 3.41% | 40,886,500 |
| Nov 14, 2025 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | -0.52% | 27,111,100 |
| Nov 13, 2025 | 3.74 | 3.83 | 3.70 | 3.83 | 3.83 | 1.86% | 33,545,210 |
| Nov 12, 2025 | 3.74 | 3.81 | 3.70 | 3.76 | 3.76 | -0.27% | 25,142,900 |
| Nov 11, 2025 | 3.73 | 3.80 | 3.69 | 3.77 | 3.77 | 1.34% | 26,673,700 |
| Nov 10, 2025 | 3.68 | 3.73 | 3.62 | 3.72 | 3.72 | 1.09% | 24,951,900 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -1.87% | 31,746,350 |
| Nov 6, 2025 | 3.78 | 3.82 | 3.70 | 3.75 | 3.75 | -1.32% | 35,554,000 |
| Nov 5, 2025 | 3.69 | 3.83 | 3.67 | 3.80 | 3.80 | 1.60% | 47,409,700 |
| Nov 4, 2025 | 3.72 | 3.80 | 3.67 | 3.74 | 3.74 | - | 50,557,200 |
| Nov 3, 2025 | 3.66 | 3.77 | 3.60 | 3.74 | 3.74 | 3.60% | 58,747,590 |
| Oct 31, 2025 | 3.58 | 3.81 | 3.57 | 3.61 | 3.61 | 2.85% | 56,777,700 |
| Oct 30, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | -4.88% | 56,289,360 |
| Oct 29, 2025 | 3.61 | 3.71 | 3.54 | 3.69 | 3.69 | 0.27% | 82,029,540 |
| Oct 28, 2025 | 3.62 | 3.90 | 3.62 | 3.68 | 3.68 | 3.08% | 118,159,900 |
| Oct 27, 2025 | 3.67 | 3.75 | 3.52 | 3.57 | 3.57 | - | 108,232,000 |
| Oct 24, 2025 | 3.55 | 3.62 | 3.39 | 3.57 | 3.57 | -3.51% | 180,254,400 |
| Oct 23, 2025 | 3.88 | 4.18 | 3.66 | 3.70 | 3.70 | -2.63% | 239,503,800 |
| Oct 22, 2025 | 3.53 | 3.80 | 3.48 | 3.80 | 3.80 | 10.14% | 92,597,580 |
| Oct 21, 2025 | 3.16 | 3.45 | 3.14 | 3.45 | 3.45 | 9.87% | 79,434,390 |
| Oct 20, 2025 | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | 2.61% | 12,708,870 |
| Oct 17, 2025 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -2.24% | 13,729,000 |
| Oct 16, 2025 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -1.57% | 12,432,560 |
| Oct 15, 2025 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 0.63% | 12,419,300 |
| Oct 14, 2025 | 3.23 | 3.26 | 3.14 | 3.16 | 3.16 | -1.86% | 18,313,950 |
| Oct 13, 2025 | 3.10 | 3.23 | 3.02 | 3.22 | 3.22 | -0.62% | 21,935,750 |
| Oct 10, 2025 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | 0.31% | 20,624,950 |
| Oct 9, 2025 | 3.24 | 3.26 | 3.18 | 3.23 | 3.23 | -0.31% | 22,353,470 |