Hangzhou Huasu Technology Co.,Ltd. (SHE:301157)
China
· Delayed Price · Currency is CNY 73.68
+0.09 (0.12%)
Apr 29, 2026, 4:00 PM EDT
Hangzhou Huasu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.27 | 74.90 | 72.00 | 73.68 | 73.68 | 0.12% | 2,696,404 |
| Apr 28, 2026 | 76.31 | 76.91 | 72.77 | 73.59 | 73.59 | -4.82% | 2,852,175 |
| Apr 27, 2026 | 72.70 | 79.00 | 71.53 | 77.32 | 77.32 | 6.33% | 5,064,953 |
| Apr 24, 2026 | 73.50 | 73.86 | 72.12 | 72.72 | 72.72 | -2.21% | 2,267,961 |
| Apr 23, 2026 | 76.26 | 76.41 | 73.00 | 74.36 | 74.36 | -3.65% | 3,481,029 |
| Apr 22, 2026 | 79.14 | 79.92 | 76.05 | 77.18 | 77.18 | -3.43% | 4,391,995 |
| Apr 21, 2026 | 78.00 | 84.00 | 77.23 | 79.92 | 79.92 | -2.30% | 5,115,394 |
| Apr 20, 2026 | 85.51 | 85.97 | 80.00 | 81.80 | 81.80 | -4.60% | 7,249,573 |
| Apr 17, 2026 | 76.10 | 90.25 | 75.80 | 85.74 | 85.74 | 7.85% | 8,508,481 |
| Apr 16, 2026 | 73.46 | 81.69 | 73.40 | 79.50 | 79.50 | 7.68% | 7,724,916 |
| Apr 15, 2026 | 78.00 | 79.00 | 72.99 | 73.83 | 73.83 | -4.98% | 6,486,316 |
| Apr 14, 2026 | 64.76 | 77.70 | 64.21 | 77.70 | 77.70 | 20.00% | 4,996,134 |
| Apr 13, 2026 | 63.24 | 65.88 | 62.48 | 64.75 | 64.75 | 2.60% | 2,542,564 |
| Apr 10, 2026 | 63.28 | 65.95 | 62.88 | 63.11 | 63.11 | -0.24% | 2,413,309 |
| Apr 9, 2026 | 64.00 | 64.12 | 62.91 | 63.26 | 63.26 | -1.39% | 1,933,100 |
| Apr 8, 2026 | 60.37 | 64.49 | 59.27 | 64.15 | 64.15 | 7.78% | 3,026,159 |
| Apr 7, 2026 | 60.83 | 61.16 | 59.20 | 59.52 | 59.52 | -2.90% | 1,681,856 |
| Apr 3, 2026 | 59.63 | 61.75 | 57.80 | 61.30 | 61.30 | 2.80% | 2,387,700 |
| Apr 2, 2026 | 60.50 | 61.90 | 58.80 | 59.63 | 59.63 | -2.99% | 2,316,513 |
| Apr 1, 2026 | 64.00 | 64.48 | 60.61 | 61.47 | 61.47 | -3.20% | 3,565,944 |
| Mar 31, 2026 | 61.05 | 65.90 | 59.68 | 63.50 | 63.50 | 3.83% | 4,785,073 |
| Mar 30, 2026 | 60.23 | 62.49 | 59.36 | 61.16 | 61.16 | 0.82% | 2,233,359 |
| Mar 27, 2026 | 61.50 | 61.50 | 59.80 | 60.66 | 60.66 | -1.69% | 1,837,881 |
| Mar 26, 2026 | 61.86 | 63.00 | 60.51 | 61.70 | 61.70 | -0.11% | 2,140,481 |
| Mar 25, 2026 | 62.23 | 62.49 | 60.94 | 61.77 | 61.77 | 0.26% | 2,566,911 |
| Mar 24, 2026 | 56.04 | 62.00 | 55.09 | 61.61 | 61.61 | 12.04% | 3,757,928 |
| Mar 23, 2026 | 57.80 | 58.69 | 54.48 | 54.99 | 54.99 | -6.86% | 2,465,071 |
| Mar 20, 2026 | 62.52 | 64.08 | 58.77 | 59.04 | 59.04 | -4.67% | 3,012,050 |
| Mar 19, 2026 | 60.00 | 63.57 | 60.00 | 61.93 | 61.93 | 0.34% | 3,572,062 |
| Mar 18, 2026 | 58.51 | 62.00 | 58.36 | 61.72 | 61.72 | 6.87% | 2,896,026 |
| Mar 17, 2026 | 59.88 | 60.47 | 57.63 | 57.75 | 57.75 | -4.51% | 1,896,201 |
| Mar 16, 2026 | 57.42 | 60.82 | 57.04 | 60.48 | 60.48 | 5.68% | 2,350,833 |
| Mar 13, 2026 | 57.90 | 58.54 | 56.97 | 57.23 | 57.23 | -1.55% | 1,111,427 |
| Mar 12, 2026 | 59.55 | 59.57 | 57.60 | 58.13 | 58.13 | -2.38% | 1,253,955 |
| Mar 11, 2026 | 60.02 | 60.97 | 59.33 | 59.55 | 59.55 | -0.77% | 1,660,500 |
| 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 |