Hangzhou Huasu Technology Co.,Ltd. (SHE:301157)
China
· Delayed Price · Currency is CNY 60.01
+1.01 (1.71%)
At close: Mar 10, 2026
Hangzhou Huasu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 59.18 | 60.43 | 59.02 | 60.01 | 60.01 | 1.71% | 1,477,833 |
| Mar 9, 2026 | 57.65 | 59.22 | 56.00 | 59.00 | 59.00 | 1.27% | 1,717,454 |
| Mar 6, 2026 | 57.00 | 58.82 | 56.59 | 58.26 | 58.26 | 2.07% | 1,747,520 |
| Mar 5, 2026 | 55.69 | 57.79 | 55.62 | 57.08 | 57.08 | 4.68% | 2,460,300 |
| Mar 4, 2026 | 53.76 | 55.20 | 53.43 | 54.53 | 54.53 | 0.50% | 1,412,723 |
| Mar 3, 2026 | 58.11 | 58.20 | 54.19 | 54.26 | 54.26 | -6.61% | 2,126,609 |
| Mar 2, 2026 | 57.70 | 58.79 | 56.56 | 58.10 | 58.10 | -1.86% | 2,400,233 |
| Feb 27, 2026 | 60.13 | 60.20 | 58.39 | 59.20 | 59.20 | -2.49% | 2,698,025 |
| Feb 26, 2026 | 57.06 | 62.56 | 57.06 | 60.71 | 60.71 | 6.42% | 4,039,870 |
| Feb 25, 2026 | 57.84 | 58.00 | 56.59 | 57.05 | 57.05 | -1.45% | 1,919,100 |
| Feb 24, 2026 | 58.96 | 59.30 | 55.98 | 57.89 | 57.89 | -0.82% | 2,580,973 |
| Feb 13, 2026 | 58.77 | 60.55 | 57.00 | 58.37 | 58.37 | -1.93% | 3,263,473 |
| Feb 12, 2026 | 57.54 | 63.20 | 57.54 | 59.52 | 59.52 | 4.64% | 5,060,028 |
| Feb 11, 2026 | 56.79 | 58.23 | 56.35 | 56.88 | 56.88 | -0.19% | 1,278,423 |
| Feb 10, 2026 | 56.01 | 57.88 | 55.93 | 56.99 | 56.99 | 1.75% | 2,289,824 |
| Feb 9, 2026 | 54.50 | 56.79 | 53.90 | 56.01 | 56.01 | 5.52% | 2,199,453 |
| Feb 6, 2026 | 52.52 | 53.90 | 52.52 | 53.08 | 53.08 | 0.63% | 741,958 |
| Feb 5, 2026 | 53.10 | 53.86 | 52.53 | 52.75 | 52.75 | -0.66% | 833,957 |
| Feb 4, 2026 | 54.76 | 54.77 | 52.52 | 53.10 | 53.10 | -3.24% | 1,263,398 |
| Feb 3, 2026 | 54.15 | 55.00 | 53.21 | 54.88 | 54.88 | 1.84% | 895,967 |
| Feb 2, 2026 | 53.38 | 55.25 | 53.19 | 53.89 | 53.89 | 0.96% | 1,145,992 |
| Jan 30, 2026 | 52.79 | 53.73 | 52.20 | 53.38 | 53.38 | 2.22% | 1,075,018 |
| Jan 29, 2026 | 54.08 | 55.00 | 52.15 | 52.22 | 52.22 | -4.18% | 1,303,224 |
| Jan 28, 2026 | 55.99 | 55.99 | 54.26 | 54.50 | 54.50 | -1.89% | 1,054,560 |
| Jan 27, 2026 | 56.19 | 56.28 | 53.84 | 55.55 | 55.55 | -0.63% | 1,346,218 |
| Jan 26, 2026 | 55.33 | 57.19 | 55.10 | 55.90 | 55.90 | 1.03% | 1,435,905 |
| Jan 23, 2026 | 55.87 | 56.04 | 54.90 | 55.33 | 55.33 | 0.02% | 891,254 |
| Jan 22, 2026 | 54.60 | 55.68 | 54.41 | 55.32 | 55.32 | 1.24% | 982,900 |
| Jan 21, 2026 | 54.06 | 55.05 | 53.53 | 54.64 | 54.64 | 1.07% | 933,114 |
| Jan 20, 2026 | 56.01 | 56.01 | 53.62 | 54.06 | 54.06 | -2.65% | 1,214,509 |
| Jan 19, 2026 | 55.50 | 56.16 | 54.80 | 55.53 | 55.53 | 0.05% | 1,200,561 |
| Jan 16, 2026 | 56.45 | 56.96 | 55.00 | 55.50 | 55.50 | -1.25% | 1,148,905 |
| Jan 15, 2026 | 56.36 | 57.16 | 55.40 | 56.20 | 56.20 | -1.71% | 1,567,624 |
| Jan 14, 2026 | 55.35 | 57.96 | 55.13 | 57.18 | 57.18 | 3.55% | 2,789,000 |
| Jan 13, 2026 | 57.00 | 57.45 | 55.00 | 55.22 | 55.22 | -3.12% | 1,913,983 |
| Jan 12, 2026 | 55.80 | 58.00 | 54.56 | 57.00 | 57.00 | 2.65% | 2,586,487 |
| Jan 9, 2026 | 54.07 | 56.75 | 53.74 | 55.53 | 55.53 | 3.01% | 2,348,703 |
| Jan 8, 2026 | 53.75 | 54.50 | 52.79 | 53.91 | 53.91 | 1.13% | 1,305,500 |
| Jan 7, 2026 | 53.07 | 54.22 | 52.60 | 53.31 | 53.31 | 0.74% | 1,262,260 |
| Jan 6, 2026 | 53.13 | 54.25 | 52.42 | 52.92 | 52.92 | -0.41% | 1,559,321 |
| Jan 5, 2026 | 52.00 | 53.16 | 51.81 | 53.14 | 53.14 | 2.15% | 1,163,600 |
| Dec 31, 2025 | 52.64 | 52.64 | 51.63 | 52.02 | 52.02 | -0.08% | 572,321 |
| Dec 30, 2025 | 51.69 | 52.48 | 50.90 | 52.06 | 52.06 | 1.22% | 815,000 |
| Dec 29, 2025 | 51.95 | 51.95 | 51.07 | 51.43 | 51.43 | -0.29% | 604,700 |
| Dec 26, 2025 | 52.87 | 52.87 | 51.22 | 51.58 | 51.58 | -1.45% | 807,026 |
| Dec 25, 2025 | 51.69 | 52.38 | 51.52 | 52.34 | 52.34 | 0.85% | 811,736 |
| Dec 24, 2025 | 50.76 | 52.88 | 50.76 | 51.90 | 51.90 | 1.88% | 1,199,379 |
| Dec 23, 2025 | 50.78 | 52.50 | 50.68 | 50.94 | 50.94 | 0.69% | 1,052,979 |
| Dec 22, 2025 | 50.45 | 51.49 | 50.45 | 50.59 | 50.59 | 0.52% | 782,879 |
| Dec 19, 2025 | 49.30 | 50.75 | 49.14 | 50.33 | 50.33 | 2.09% | 877,460 |
| Dec 18, 2025 | 49.61 | 50.61 | 49.26 | 49.30 | 49.30 | -1.36% | 686,100 |
| Dec 17, 2025 | 49.77 | 50.25 | 48.66 | 49.98 | 49.98 | 0.38% | 786,800 |
| Dec 16, 2025 | 50.12 | 50.66 | 49.00 | 49.79 | 49.79 | -0.66% | 784,545 |
| Dec 15, 2025 | 51.04 | 51.70 | 50.09 | 50.12 | 50.12 | -1.74% | 896,624 |
| Dec 12, 2025 | 51.14 | 52.35 | 50.93 | 51.01 | 51.01 | -0.58% | 1,115,284 |
| Dec 11, 2025 | 53.25 | 53.25 | 51.31 | 51.31 | 51.31 | -2.91% | 1,491,100 |
| Dec 10, 2025 | 53.41 | 53.88 | 52.70 | 52.85 | 52.85 | -2.00% | 1,447,600 |
| Dec 9, 2025 | 51.96 | 53.95 | 51.73 | 53.93 | 53.93 | 3.79% | 2,370,763 |
| Dec 8, 2025 | 52.42 | 52.53 | 51.55 | 51.96 | 51.96 | -0.40% | 1,379,800 |
| Dec 5, 2025 | 52.30 | 52.54 | 51.02 | 52.17 | 52.17 | -0.25% | 1,025,400 |
| Dec 4, 2025 | 51.54 | 53.50 | 50.08 | 52.30 | 52.30 | 1.47% | 1,821,179 |
| Dec 3, 2025 | 52.87 | 52.87 | 51.39 | 51.54 | 51.54 | -2.55% | 1,415,700 |
| Dec 2, 2025 | 53.95 | 54.30 | 52.60 | 52.89 | 52.89 | -2.85% | 2,011,114 |
| Dec 1, 2025 | 53.55 | 55.88 | 52.44 | 54.44 | 54.44 | 1.55% | 3,599,519 |
| Nov 28, 2025 | 52.95 | 54.00 | 52.40 | 53.61 | 53.61 | 1.38% | 2,137,600 |
| Nov 27, 2025 | 53.22 | 53.80 | 52.30 | 52.88 | 52.88 | -0.36% | 1,765,600 |
| Nov 26, 2025 | 52.50 | 53.30 | 52.21 | 53.07 | 53.07 | 1.16% | 1,746,207 |
| Nov 25, 2025 | 52.78 | 53.48 | 52.23 | 52.46 | 52.46 | - | 1,656,900 |
| Nov 24, 2025 | 51.00 | 53.35 | 51.00 | 52.46 | 52.46 | 2.84% | 1,971,600 |
| Nov 21, 2025 | 51.30 | 53.10 | 51.01 | 51.01 | 51.01 | -1.64% | 2,202,312 |
| Nov 20, 2025 | 51.26 | 52.50 | 50.36 | 51.86 | 51.86 | 1.59% | 1,318,400 |
| Nov 19, 2025 | 52.50 | 52.82 | 50.70 | 51.05 | 51.05 | -3.86% | 1,438,755 |
| Nov 18, 2025 | 51.63 | 53.18 | 51.40 | 53.10 | 53.10 | 3.27% | 1,724,086 |
| Nov 17, 2025 | 51.66 | 51.99 | 51.03 | 51.42 | 51.42 | -0.66% | 872,900 |
| Nov 14, 2025 | 51.53 | 52.70 | 51.01 | 51.76 | 51.76 | -1.43% | 1,162,000 |
| Nov 13, 2025 | 51.50 | 52.58 | 50.97 | 52.51 | 52.51 | 3.02% | 989,800 |
| Nov 12, 2025 | 51.38 | 52.66 | 50.71 | 50.97 | 50.97 | -1.39% | 1,016,600 |
| Nov 11, 2025 | 51.87 | 52.62 | 51.33 | 51.69 | 51.69 | 0.35% | 798,686 |
| Nov 10, 2025 | 52.66 | 52.66 | 51.38 | 51.51 | 51.51 | -0.52% | 822,219 |
| Nov 7, 2025 | 52.42 | 52.42 | 51.61 | 51.78 | 51.78 | -1.28% | 1,060,269 |
| Nov 6, 2025 | 52.46 | 53.78 | 52.05 | 52.45 | 52.45 | -0.06% | 1,614,963 |
| Nov 5, 2025 | 51.21 | 53.15 | 50.86 | 52.48 | 52.48 | 0.31% | 2,237,085 |
| Nov 4, 2025 | 49.76 | 53.23 | 49.76 | 52.32 | 52.32 | 4.89% | 2,996,032 |
| Nov 3, 2025 | 49.54 | 49.98 | 49.14 | 49.88 | 49.88 | 1.69% | 820,500 |
| Oct 31, 2025 | 48.74 | 49.38 | 48.43 | 49.05 | 49.05 | 1.30% | 844,878 |
| Oct 30, 2025 | 48.85 | 49.19 | 48.40 | 48.42 | 48.42 | -1.36% | 838,800 |
| Oct 29, 2025 | 49.10 | 49.67 | 48.83 | 49.09 | 49.09 | -0.02% | 976,478 |
| Oct 28, 2025 | 48.58 | 49.30 | 48.06 | 49.10 | 49.10 | 1.45% | 760,973 |
| Oct 27, 2025 | 48.85 | 49.24 | 47.95 | 48.40 | 48.40 | 0.06% | 633,650 |
| Oct 24, 2025 | 47.91 | 48.37 | 47.56 | 48.37 | 48.37 | 1.47% | 600,500 |
| Oct 23, 2025 | 47.28 | 47.73 | 46.39 | 47.67 | 47.67 | 0.46% | 561,200 |
| Oct 22, 2025 | 47.80 | 48.04 | 47.21 | 47.45 | 47.45 | -0.77% | 387,600 |
| Oct 21, 2025 | 46.98 | 47.89 | 46.98 | 47.82 | 47.82 | 1.81% | 524,500 |
| Oct 20, 2025 | 46.50 | 47.19 | 46.10 | 46.97 | 46.97 | 2.87% | 553,075 |
| Oct 17, 2025 | 47.20 | 47.96 | 45.61 | 45.66 | 45.66 | -3.95% | 831,900 |
| Oct 16, 2025 | 48.18 | 48.40 | 47.40 | 47.54 | 47.54 | -1.78% | 543,496 |
| Oct 15, 2025 | 47.56 | 48.70 | 47.52 | 48.40 | 48.40 | 0.73% | 766,676 |
| Oct 14, 2025 | 47.94 | 49.60 | 47.87 | 48.05 | 48.05 | 0.23% | 1,061,063 |
| Oct 13, 2025 | 46.00 | 48.33 | 45.12 | 47.94 | 47.94 | -1.05% | 1,062,503 |
| Oct 10, 2025 | 49.26 | 49.67 | 48.39 | 48.45 | 48.45 | -1.96% | 953,850 |