Huasi Holding Company Limited (SHE:002494)
China
· Delayed Price · Currency is CNY 5.93
+0.18 (3.13%)
Apr 29, 2026, 3:04 PM CST
Huasi Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.76 | 5.98 | 5.71 | 5.93 | 5.93 | 3.13% | 20,531,600 |
| Apr 28, 2026 | 5.64 | 5.82 | 5.62 | 5.75 | 5.75 | 1.95% | 12,809,100 |
| Apr 27, 2026 | 5.52 | 5.66 | 5.41 | 5.64 | 5.64 | 1.99% | 11,721,200 |
| Apr 24, 2026 | 5.48 | 5.58 | 5.38 | 5.53 | 5.53 | 0.55% | 10,140,800 |
| Apr 23, 2026 | 5.55 | 5.58 | 5.44 | 5.50 | 5.50 | -1.26% | 9,441,226 |
| Apr 22, 2026 | 5.64 | 5.72 | 5.53 | 5.57 | 5.57 | -1.24% | 11,213,000 |
| Apr 21, 2026 | 5.52 | 5.70 | 5.51 | 5.64 | 5.64 | 2.17% | 14,158,400 |
| Apr 20, 2026 | 5.40 | 5.55 | 5.31 | 5.52 | 5.52 | 2.41% | 14,618,900 |
| Apr 17, 2026 | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | -0.19% | 14,006,000 |
| Apr 16, 2026 | 5.18 | 5.43 | 5.13 | 5.40 | 5.40 | 5.47% | 22,021,030 |
| Apr 15, 2026 | 5.29 | 5.32 | 5.10 | 5.12 | 5.12 | -3.21% | 17,301,100 |
| Apr 14, 2026 | 5.29 | 5.30 | 5.13 | 5.29 | 5.29 | 1.15% | 11,300,100 |
| Apr 13, 2026 | 5.14 | 5.25 | 5.09 | 5.23 | 5.23 | 0.38% | 11,435,400 |
| Apr 10, 2026 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | 0.77% | 11,452,500 |
| Apr 9, 2026 | 5.31 | 5.33 | 5.12 | 5.17 | 5.17 | -3.36% | 11,849,800 |
| Apr 8, 2026 | 5.23 | 5.35 | 5.12 | 5.35 | 5.35 | 5.94% | 16,829,300 |
| Apr 7, 2026 | 4.88 | 5.06 | 4.84 | 5.05 | 5.05 | 3.48% | 15,575,900 |
| Apr 3, 2026 | 5.21 | 5.21 | 4.83 | 4.88 | 4.88 | -5.97% | 17,221,400 |
| Apr 2, 2026 | 5.39 | 5.41 | 5.08 | 5.19 | 5.19 | -3.71% | 15,085,100 |
| Apr 1, 2026 | 5.49 | 5.53 | 5.28 | 5.39 | 5.39 | 0.19% | 12,583,200 |
| Mar 31, 2026 | 5.46 | 5.56 | 5.37 | 5.38 | 5.38 | -1.82% | 13,411,700 |
| Mar 30, 2026 | 5.28 | 5.49 | 5.28 | 5.48 | 5.48 | 3.20% | 16,093,600 |
| Mar 27, 2026 | 5.16 | 5.32 | 5.14 | 5.31 | 5.31 | 1.72% | 10,799,400 |
| Mar 26, 2026 | 5.34 | 5.37 | 5.16 | 5.22 | 5.22 | -0.95% | 12,526,600 |
| Mar 25, 2026 | 5.22 | 5.32 | 5.16 | 5.27 | 5.27 | 2.53% | 14,463,400 |
| Mar 24, 2026 | 4.94 | 5.16 | 4.81 | 5.14 | 5.14 | 7.31% | 24,342,900 |
| Mar 23, 2026 | 5.04 | 5.07 | 4.72 | 4.79 | 4.79 | -6.08% | 25,920,200 |
| Mar 20, 2026 | 5.51 | 5.54 | 5.05 | 5.10 | 5.10 | -6.25% | 21,141,000 |
| Mar 19, 2026 | 5.61 | 5.67 | 5.41 | 5.44 | 5.44 | -4.06% | 13,089,200 |
| Mar 18, 2026 | 5.67 | 5.69 | 5.50 | 5.67 | 5.67 | 0.35% | 9,520,100 |
| Mar 17, 2026 | 5.79 | 5.83 | 5.61 | 5.65 | 5.65 | -1.74% | 10,315,900 |
| Mar 16, 2026 | 5.58 | 5.82 | 5.57 | 5.75 | 5.75 | -0.52% | 9,954,400 |
| Mar 13, 2026 | 5.71 | 5.85 | 5.68 | 5.78 | 5.78 | 1.05% | 10,022,100 |
| Mar 12, 2026 | 5.87 | 5.88 | 5.70 | 5.72 | 5.72 | -2.39% | 8,832,000 |
| Mar 11, 2026 | 5.91 | 5.94 | 5.81 | 5.86 | 5.86 | -0.68% | 8,571,100 |
| Mar 10, 2026 | 5.79 | 5.93 | 5.71 | 5.90 | 5.90 | 2.79% | 11,269,500 |
| Mar 9, 2026 | 5.67 | 5.77 | 5.59 | 5.74 | 5.74 | 0.35% | 12,066,700 |
| Mar 6, 2026 | 5.52 | 5.74 | 5.51 | 5.72 | 5.72 | 3.44% | 10,919,080 |
| Mar 5, 2026 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | 1.47% | 10,439,490 |
| Mar 4, 2026 | 5.48 | 5.56 | 5.38 | 5.45 | 5.45 | -1.27% | 12,831,400 |
| Mar 3, 2026 | 5.64 | 5.73 | 5.47 | 5.52 | 5.52 | -2.13% | 12,041,930 |
| Mar 2, 2026 | 5.76 | 5.84 | 5.50 | 5.64 | 5.64 | -3.42% | 11,894,100 |
| Feb 27, 2026 | 5.83 | 5.87 | 5.79 | 5.84 | 5.84 | 0.17% | 7,657,800 |
| Feb 26, 2026 | 5.92 | 5.95 | 5.78 | 5.83 | 5.83 | -1.52% | 9,063,832 |
| Feb 25, 2026 | 5.87 | 5.97 | 5.86 | 5.92 | 5.92 | 1.02% | 12,521,030 |
| Feb 24, 2026 | 5.75 | 5.89 | 5.73 | 5.86 | 5.86 | 1.91% | 10,070,130 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.69 | 5.75 | 5.75 | 0.35% | 10,371,400 |
| Feb 12, 2026 | 5.85 | 5.88 | 5.71 | 5.73 | 5.73 | -2.22% | 11,756,010 |
| Feb 11, 2026 | 5.91 | 5.93 | 5.84 | 5.86 | 5.86 | -1.01% | 7,553,700 |
| Feb 10, 2026 | 5.89 | 5.98 | 5.85 | 5.92 | 5.92 | 0.51% | 10,026,700 |
| Feb 9, 2026 | 5.88 | 5.91 | 5.83 | 5.89 | 5.89 | 0.86% | 12,085,800 |
| Feb 6, 2026 | 5.81 | 5.90 | 5.75 | 5.84 | 5.84 | 1.57% | 12,479,200 |
| Feb 5, 2026 | 5.80 | 5.88 | 5.74 | 5.75 | 5.75 | -0.86% | 14,081,100 |
| Feb 4, 2026 | 5.72 | 5.81 | 5.70 | 5.80 | 5.80 | 1.58% | 16,538,300 |
| Feb 3, 2026 | 5.76 | 5.80 | 5.67 | 5.71 | 5.71 | 0.53% | 18,842,024 |
| Feb 2, 2026 | 5.69 | 5.81 | 5.63 | 5.68 | 5.68 | 0.18% | 20,004,300 |
| Jan 30, 2026 | 5.48 | 5.67 | 5.44 | 5.67 | 5.67 | 3.28% | 16,067,790 |
| Jan 29, 2026 | 5.49 | 5.58 | 5.40 | 5.49 | 5.49 | - | 10,570,000 |
| Jan 28, 2026 | 5.57 | 5.60 | 5.46 | 5.49 | 5.49 | -1.61% | 9,328,500 |
| Jan 27, 2026 | 5.63 | 5.63 | 5.37 | 5.58 | 5.58 | -1.06% | 12,905,900 |
| Jan 26, 2026 | 5.71 | 5.75 | 5.55 | 5.64 | 5.64 | -0.70% | 11,774,900 |
| Jan 23, 2026 | 5.71 | 5.71 | 5.61 | 5.68 | 5.68 | -0.53% | 8,482,594 |
| Jan 22, 2026 | 5.62 | 5.76 | 5.59 | 5.71 | 5.71 | 1.96% | 12,404,700 |
| Jan 21, 2026 | 5.56 | 5.60 | 5.51 | 5.60 | 5.60 | 0.36% | 9,145,900 |
| Jan 20, 2026 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | 0.54% | 11,391,600 |
| Jan 19, 2026 | 5.46 | 5.55 | 5.43 | 5.55 | 5.55 | 1.28% | 10,532,300 |
| Jan 16, 2026 | 5.51 | 5.53 | 5.41 | 5.48 | 5.48 | -0.18% | 7,969,500 |
| Jan 15, 2026 | 5.46 | 5.56 | 5.41 | 5.49 | 5.49 | 0.55% | 8,697,200 |
| Jan 14, 2026 | 5.49 | 5.55 | 5.38 | 5.46 | 5.46 | -0.55% | 11,202,760 |
| Jan 13, 2026 | 5.44 | 5.64 | 5.43 | 5.49 | 5.49 | 0.55% | 15,032,510 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | - | 10,301,900 |
| Jan 9, 2026 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 0.92% | 11,701,700 |
| Jan 8, 2026 | 5.33 | 5.45 | 5.29 | 5.41 | 5.41 | 1.69% | 10,270,070 |
| Jan 7, 2026 | 5.39 | 5.42 | 5.31 | 5.32 | 5.32 | -1.30% | 9,283,138 |
| Jan 6, 2026 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | 0.37% | 12,904,600 |
| Jan 5, 2026 | 5.39 | 5.48 | 5.34 | 5.37 | 5.37 | -0.37% | 10,985,000 |
| Dec 31, 2025 | 5.41 | 5.42 | 5.31 | 5.39 | 5.39 | -0.37% | 7,588,000 |
| Dec 30, 2025 | 5.41 | 5.47 | 5.31 | 5.41 | 5.41 | -0.18% | 7,842,900 |
| Dec 29, 2025 | 5.37 | 5.42 | 5.31 | 5.42 | 5.42 | 1.12% | 9,382,300 |
| Dec 26, 2025 | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | -0.92% | 7,504,700 |
| Dec 25, 2025 | 5.32 | 5.45 | 5.32 | 5.41 | 5.41 | 1.69% | 7,480,200 |
| Dec 24, 2025 | 5.31 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | 7,651,600 |
| Dec 23, 2025 | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | -0.38% | 11,050,000 |
| Dec 22, 2025 | 5.33 | 5.37 | 5.25 | 5.31 | 5.31 | -0.56% | 12,138,100 |
| Dec 19, 2025 | 5.15 | 5.34 | 5.09 | 5.34 | 5.34 | 3.89% | 9,264,722 |
| Dec 18, 2025 | 5.02 | 5.20 | 4.98 | 5.14 | 5.14 | 1.98% | 9,234,300 |
| Dec 17, 2025 | 5.01 | 5.06 | 4.90 | 5.04 | 5.04 | 0.60% | 9,921,200 |
| Dec 16, 2025 | 5.12 | 5.18 | 4.96 | 5.01 | 5.01 | -2.53% | 10,941,000 |
| Dec 15, 2025 | 4.96 | 5.17 | 4.92 | 5.14 | 5.14 | 2.59% | 12,550,100 |
| Dec 12, 2025 | 5.19 | 5.26 | 4.97 | 5.01 | 5.01 | -3.09% | 13,167,200 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.16 | 5.17 | 5.17 | -4.61% | 13,358,950 |
| Dec 10, 2025 | 5.54 | 5.57 | 5.37 | 5.42 | 5.42 | -2.34% | 8,381,822 |
| Dec 9, 2025 | 5.56 | 5.58 | 5.43 | 5.55 | 5.55 | -0.36% | 8,602,300 |
| Dec 8, 2025 | 5.55 | 5.62 | 5.48 | 5.57 | 5.57 | 1.46% | 7,735,900 |
| Dec 5, 2025 | 5.42 | 5.53 | 5.36 | 5.49 | 5.49 | 1.29% | 8,125,600 |
| Dec 4, 2025 | 5.52 | 5.57 | 5.39 | 5.42 | 5.42 | -1.99% | 9,314,600 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.45 | 5.53 | 5.53 | -1.60% | 10,669,400 |
| Dec 2, 2025 | 5.53 | 5.63 | 5.48 | 5.62 | 5.62 | 1.26% | 11,536,500 |
| Dec 1, 2025 | 5.63 | 5.73 | 5.51 | 5.55 | 5.55 | -1.42% | 11,024,320 |
| Nov 28, 2025 | 5.51 | 5.63 | 5.44 | 5.63 | 5.63 | 2.18% | 7,755,400 |