Chengdu huasun technology group Inc. , LTD. (SHE:000790)
China
· Delayed Price · Currency is CNY 4.570
+0.420 (10.12%)
Apr 30, 2026, 3:04 PM CST
SHE:000790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 10.12% | 46,629,400 |
| Apr 29, 2026 | 4.00 | 4.17 | 3.97 | 4.15 | 4.15 | 3.75% | 20,538,770 |
| Apr 28, 2026 | 4.01 | 4.10 | 3.95 | 4.00 | 4.00 | 0.25% | 15,043,930 |
| Apr 27, 2026 | 3.87 | 4.02 | 3.79 | 3.99 | 3.99 | 2.57% | 18,964,200 |
| Apr 24, 2026 | 3.86 | 3.91 | 3.79 | 3.89 | 3.89 | 1.04% | 13,508,160 |
| Apr 23, 2026 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -2.28% | 15,442,800 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.75% | 17,788,700 |
| Apr 21, 2026 | 4.04 | 4.07 | 3.97 | 4.01 | 4.01 | -0.74% | 14,713,130 |
| Apr 20, 2026 | 4.01 | 4.06 | 3.94 | 4.04 | 4.04 | 0.50% | 20,179,140 |
| Apr 17, 2026 | 4.18 | 4.18 | 3.96 | 4.02 | 4.02 | -3.60% | 28,844,160 |
| Apr 16, 2026 | 4.21 | 4.22 | 4.09 | 4.17 | 4.17 | -0.48% | 26,255,570 |
| Apr 15, 2026 | 4.01 | 4.33 | 3.97 | 4.19 | 4.19 | 5.01% | 41,759,920 |
| Apr 14, 2026 | 4.05 | 4.06 | 3.89 | 3.99 | 3.99 | -0.99% | 22,179,900 |
| Apr 13, 2026 | 4.08 | 4.09 | 3.97 | 4.03 | 4.03 | -1.47% | 18,378,050 |
| Apr 10, 2026 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | 0.25% | 18,362,800 |
| Apr 9, 2026 | 4.21 | 4.28 | 4.06 | 4.08 | 4.08 | -2.86% | 27,022,050 |
| Apr 8, 2026 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | -1.64% | 27,714,340 |
| Apr 7, 2026 | 4.06 | 4.29 | 3.95 | 4.27 | 4.27 | 5.96% | 34,214,770 |
| Apr 3, 2026 | 4.22 | 4.24 | 4.02 | 4.03 | 4.03 | -4.95% | 24,536,900 |
| Apr 2, 2026 | 4.19 | 4.30 | 4.18 | 4.24 | 4.24 | 0.71% | 22,914,820 |
| Apr 1, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | 1.94% | 20,652,850 |
| Mar 31, 2026 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | -0.72% | 21,864,880 |
| Mar 30, 2026 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | 2.21% | 18,347,730 |
| Mar 27, 2026 | 3.90 | 4.07 | 3.85 | 4.07 | 4.07 | 4.36% | 20,146,080 |
| Mar 26, 2026 | 3.94 | 4.05 | 3.87 | 3.90 | 3.90 | -1.02% | 17,785,410 |
| Mar 25, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | 1.55% | 18,052,870 |
| Mar 24, 2026 | 3.74 | 3.91 | 3.62 | 3.88 | 3.88 | 8.38% | 29,802,110 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.55 | 3.58 | 3.58 | -9.14% | 27,693,880 |
| Mar 20, 2026 | 4.08 | 4.13 | 3.90 | 3.94 | 3.94 | -3.19% | 19,537,030 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.05 | 4.07 | 4.07 | -2.86% | 12,707,290 |
| Mar 18, 2026 | 4.17 | 4.20 | 4.12 | 4.19 | 4.19 | 0.72% | 11,808,054 |
| Mar 17, 2026 | 4.21 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 14,617,240 |
| Mar 16, 2026 | 4.18 | 4.27 | 4.17 | 4.22 | 4.22 | 1.20% | 13,469,680 |
| Mar 13, 2026 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | 0.24% | 13,951,130 |
| Mar 12, 2026 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | -0.72% | 12,382,390 |
| Mar 11, 2026 | 4.24 | 4.24 | 4.15 | 4.19 | 4.19 | -0.71% | 11,973,010 |
| Mar 10, 2026 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | 1.44% | 14,488,819 |
| Mar 9, 2026 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | - | 16,968,640 |
| Mar 6, 2026 | 3.99 | 4.17 | 3.96 | 4.16 | 4.16 | 3.48% | 20,915,380 |
| Mar 5, 2026 | 4.00 | 4.07 | 3.99 | 4.02 | 4.02 | 1.52% | 10,921,600 |
| Mar 4, 2026 | 3.95 | 4.03 | 3.90 | 3.96 | 3.96 | -0.50% | 19,684,740 |
| Mar 3, 2026 | 4.01 | 4.08 | 3.97 | 3.98 | 3.98 | -1.00% | 20,254,130 |
| Mar 2, 2026 | 4.10 | 4.11 | 3.95 | 4.02 | 4.02 | -2.19% | 17,454,125 |
| Feb 27, 2026 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 0.74% | 8,334,767 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.07 | 4.08 | 4.08 | -1.45% | 10,432,110 |
| Feb 25, 2026 | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 13,404,440 |
| Feb 24, 2026 | 4.03 | 4.12 | 4.02 | 4.11 | 4.11 | 2.75% | 16,161,560 |
| Feb 13, 2026 | 4.01 | 4.05 | 3.99 | 4.00 | 4.00 | -0.25% | 10,928,060 |
| Feb 12, 2026 | 4.09 | 4.10 | 3.99 | 4.01 | 4.01 | -1.96% | 14,276,740 |
| Feb 11, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.49% | 11,054,400 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | 0.74% | 17,710,713 |
| Feb 9, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 19,446,340 |
| Feb 6, 2026 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | - | 21,934,750 |
| Feb 5, 2026 | 4.02 | 4.10 | 3.99 | 4.05 | 4.05 | 1.25% | 18,059,030 |
| Feb 4, 2026 | 3.91 | 4.01 | 3.89 | 4.00 | 4.00 | 2.30% | 15,249,000 |
| Feb 3, 2026 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | 0.26% | 15,839,080 |
| Feb 2, 2026 | 3.98 | 4.02 | 3.89 | 3.90 | 3.90 | -2.74% | 15,274,850 |
| Jan 30, 2026 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | 1.26% | 13,550,350 |
| Jan 29, 2026 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | -0.50% | 10,716,590 |
| Jan 28, 2026 | 4.07 | 4.09 | 3.97 | 3.98 | 3.98 | -2.21% | 14,968,187 |
| Jan 27, 2026 | 4.15 | 4.16 | 3.98 | 4.07 | 4.07 | -1.93% | 18,982,020 |
| Jan 26, 2026 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | 2.47% | 31,201,060 |
| Jan 23, 2026 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 12,189,330 |
| Jan 22, 2026 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | 2.03% | 13,626,770 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | 12,161,520 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | 1.03% | 14,593,590 |
| Jan 19, 2026 | 3.80 | 3.89 | 3.78 | 3.88 | 3.88 | 1.57% | 12,755,610 |
| Jan 16, 2026 | 3.91 | 3.93 | 3.79 | 3.82 | 3.82 | -2.05% | 19,474,100 |
| Jan 15, 2026 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | -1.52% | 15,593,410 |
| Jan 14, 2026 | 4.00 | 4.03 | 3.89 | 3.96 | 3.96 | -1.00% | 24,759,420 |
| Jan 13, 2026 | 3.97 | 4.06 | 3.96 | 4.00 | 4.00 | 1.01% | 24,019,250 |
| Jan 12, 2026 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | 0.76% | 19,858,115 |
| Jan 9, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 15,313,530 |
| Jan 8, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 0.77% | 11,474,730 |
| Jan 7, 2026 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -0.77% | 12,835,430 |
| Jan 6, 2026 | 3.92 | 3.97 | 3.90 | 3.92 | 3.92 | 0.26% | 12,653,720 |
| Jan 5, 2026 | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | 1.03% | 15,767,980 |
| Dec 31, 2025 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | -0.26% | 10,209,510 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.84 | 3.88 | 3.88 | -0.77% | 13,738,580 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.88 | 3.91 | 3.91 | -2.01% | 16,129,230 |
| Dec 26, 2025 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | 0.50% | 17,194,520 |
| Dec 25, 2025 | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | 0.25% | 12,680,850 |
| Dec 24, 2025 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -0.50% | 15,108,880 |
| Dec 23, 2025 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -2.93% | 22,794,120 |
| Dec 22, 2025 | 4.06 | 4.24 | 3.99 | 4.10 | 4.10 | 1.23% | 32,609,450 |
| Dec 19, 2025 | 3.96 | 4.07 | 3.91 | 4.05 | 4.05 | 2.27% | 16,070,284 |
| Dec 18, 2025 | 3.89 | 4.05 | 3.86 | 3.96 | 3.96 | 2.06% | 14,621,600 |
| Dec 17, 2025 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 13,723,210 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 13,248,370 |
| Dec 15, 2025 | 3.92 | 4.01 | 3.86 | 3.98 | 3.98 | 1.53% | 14,202,240 |
| Dec 12, 2025 | 4.02 | 4.07 | 3.91 | 3.92 | 3.92 | -2.73% | 20,101,330 |
| Dec 11, 2025 | 4.20 | 4.21 | 4.00 | 4.03 | 4.03 | -3.82% | 21,776,560 |
| Dec 10, 2025 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.18% | 14,583,110 |
| Dec 9, 2025 | 4.30 | 4.41 | 4.23 | 4.24 | 4.24 | -1.17% | 23,988,908 |
| Dec 8, 2025 | 4.31 | 4.34 | 4.25 | 4.29 | 4.29 | -0.46% | 17,465,410 |
| Dec 5, 2025 | 4.37 | 4.37 | 4.26 | 4.31 | 4.31 | -1.15% | 18,749,523 |
| Dec 4, 2025 | 4.37 | 4.41 | 4.30 | 4.36 | 4.36 | -0.46% | 17,271,318 |
| Dec 3, 2025 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | -0.90% | 19,794,930 |
| Dec 2, 2025 | 4.40 | 4.47 | 4.28 | 4.42 | 4.42 | 0.68% | 29,414,490 |
| Dec 1, 2025 | 4.29 | 4.65 | 4.28 | 4.39 | 4.39 | 3.78% | 37,982,920 |