Huasu Holdings Co.,Ltd (SHE:000509)
China
· Delayed Price · Currency is CNY 3.550
+0.040 (1.14%)
Apr 29, 2026, 3:04 PM CST
Huasu Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.48 | 3.59 | 3.48 | 3.57 | - | 1.71% | 10,549,854 |
| Apr 28, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | -0.57% | 14,823,900 |
| Apr 27, 2026 | 3.52 | 3.55 | 3.40 | 3.53 | 3.53 | 1.15% | 20,284,900 |
| Apr 24, 2026 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | -0.57% | 16,810,003 |
| Apr 23, 2026 | 3.58 | 3.59 | 3.49 | 3.51 | 3.51 | -2.23% | 19,466,500 |
| Apr 22, 2026 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | 0.56% | 19,570,650 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.49 | 3.57 | 3.57 | -2.19% | 32,589,200 |
| Apr 20, 2026 | 3.65 | 3.67 | 3.52 | 3.65 | 3.65 | -1.35% | 39,399,250 |
| Apr 17, 2026 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | -0.80% | 19,344,000 |
| Apr 16, 2026 | 3.64 | 3.74 | 3.60 | 3.73 | 3.73 | 2.75% | 29,228,300 |
| Apr 15, 2026 | 3.73 | 3.74 | 3.61 | 3.63 | 3.63 | -2.42% | 24,775,700 |
| Apr 14, 2026 | 3.69 | 3.73 | 3.63 | 3.72 | 3.72 | 1.09% | 25,736,400 |
| Apr 13, 2026 | 3.61 | 3.69 | 3.59 | 3.68 | 3.68 | 0.82% | 25,858,851 |
| Apr 10, 2026 | 3.69 | 3.76 | 3.63 | 3.65 | 3.65 | -0.27% | 29,106,750 |
| Apr 9, 2026 | 3.71 | 3.73 | 3.60 | 3.66 | 3.66 | -2.40% | 29,743,500 |
| Apr 8, 2026 | 3.73 | 3.76 | 3.62 | 3.75 | 3.75 | 3.59% | 33,330,800 |
| Apr 7, 2026 | 3.54 | 3.68 | 3.47 | 3.62 | 3.62 | 3.13% | 39,648,390 |
| Apr 3, 2026 | 3.69 | 3.71 | 3.46 | 3.51 | 3.51 | -4.88% | 44,151,700 |
| Apr 2, 2026 | 3.83 | 3.90 | 3.63 | 3.69 | 3.69 | -3.91% | 57,239,600 |
| Apr 1, 2026 | 4.17 | 4.22 | 3.82 | 3.84 | 3.84 | -6.11% | 84,686,060 |
| Mar 31, 2026 | 4.26 | 4.28 | 4.07 | 4.09 | 4.09 | -4.88% | 59,741,140 |
| Mar 30, 2026 | 4.12 | 4.33 | 3.92 | 4.30 | 4.30 | 0.47% | 102,145,200 |
| Mar 27, 2026 | 4.26 | 4.39 | 4.20 | 4.28 | 4.28 | -1.83% | 84,850,550 |
| Mar 26, 2026 | 4.58 | 4.61 | 4.30 | 4.36 | 4.36 | -5.01% | 113,681,697 |
| Mar 25, 2026 | 4.50 | 4.84 | 4.41 | 4.59 | 4.59 | 2.00% | 179,724,900 |
| Mar 24, 2026 | 4.09 | 4.50 | 4.09 | 4.50 | 4.50 | 10.02% | 89,408,840 |
| Mar 23, 2026 | 4.49 | 4.49 | 4.09 | 4.09 | 4.09 | -9.91% | 135,935,400 |
| Mar 20, 2026 | 4.15 | 4.54 | 4.10 | 4.54 | 4.54 | 9.93% | 78,970,988 |
| Mar 19, 2026 | 4.10 | 4.22 | 4.01 | 4.13 | 4.13 | -0.96% | 46,692,600 |
| Mar 18, 2026 | 4.08 | 4.18 | 4.00 | 4.17 | 4.17 | 2.21% | 58,053,410 |
| Mar 17, 2026 | 4.07 | 4.27 | 4.07 | 4.08 | 4.08 | 0.25% | 70,651,360 |
| Mar 16, 2026 | 4.08 | 4.30 | 3.98 | 4.07 | 4.07 | 3.30% | 87,866,300 |
| Mar 13, 2026 | 3.93 | 4.20 | 3.90 | 3.94 | 3.94 | 1.03% | 81,945,380 |
| Mar 12, 2026 | 4.00 | 4.01 | 3.87 | 3.90 | 3.90 | -1.76% | 56,528,200 |
| Mar 11, 2026 | 4.02 | 4.15 | 3.94 | 3.97 | 3.97 | 0.25% | 84,319,160 |
| Mar 10, 2026 | 3.88 | 4.00 | 3.86 | 3.96 | 3.96 | 2.33% | 103,618,827 |
| Mar 9, 2026 | 3.84 | 4.11 | 3.83 | 3.87 | 3.87 | -3.01% | 150,689,700 |
| 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 |