Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 8,039,500 |
| 2025-07-23 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 8,501,400 |
| 2025-07-22 | 3.510 | 3.520 | 3.440 | 3.490 | 3.490 | 9,889,050 |
| 2025-07-21 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 11,515,000 |
| 2025-07-18 | 3.460 | 3.480 | 3.420 | 3.450 | 3.450 | 10,528,510 |
| 2025-07-17 | 3.450 | 3.450 | 3.410 | 3.430 | 3.430 | 8,460,800 |
| 2025-07-16 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 9,557,800 |
| 2025-07-15 | 3.490 | 3.500 | 3.380 | 3.420 | 3.420 | 12,279,900 |
| 2025-07-14 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 8,496,154 |
| 2025-07-11 | 3.510 | 3.510 | 3.440 | 3.480 | 3.480 | 8,429,850 |
| 2025-07-10 | 3.470 | 3.510 | 3.460 | 3.490 | 3.490 | 9,671,200 |
| 2025-07-09 | 3.470 | 3.520 | 3.440 | 3.480 | 3.480 | 13,323,700 |
| 2025-07-08 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 8,484,000 |
| 2025-07-07 | 3.420 | 3.460 | 3.380 | 3.450 | 3.450 | 9,630,350 |
| 2025-07-04 | 3.430 | 3.460 | 3.400 | 3.420 | 3.420 | 9,413,100 |
| 2025-07-03 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 14,023,400 |
| 2025-07-02 | 3.400 | 3.430 | 3.350 | 3.380 | 3.380 | 11,734,149 |
| 2025-07-01 | 3.340 | 3.470 | 3.340 | 3.390 | 3.390 | 20,390,500 |
| 2025-06-30 | 3.320 | 3.350 | 3.280 | 3.330 | 3.330 | 7,551,903 |
| 2025-06-27 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 7,940,400 |
| 2025-06-26 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 10,735,500 |
| 2025-06-25 | 3.290 | 3.300 | 3.230 | 3.290 | 3.290 | 9,711,300 |
| 2025-06-24 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 9,900,400 |
| 2025-06-23 | 3.100 | 3.160 | 3.080 | 3.150 | 3.150 | 6,110,100 |
| 2025-06-20 | 3.160 | 3.210 | 3.110 | 3.110 | 3.110 | 7,894,300 |
| 2025-06-19 | 3.190 | 3.230 | 3.140 | 3.150 | 3.150 | 9,437,700 |
| 2025-06-18 | 3.180 | 3.260 | 3.160 | 3.200 | 3.200 | 8,163,500 |
| 2025-06-17 | 3.240 | 3.250 | 3.170 | 3.200 | 3.200 | 10,436,300 |
| 2025-06-16 | 3.200 | 3.270 | 3.190 | 3.220 | 3.220 | 9,902,300 |
| 2025-06-13 | 3.270 | 3.270 | 3.190 | 3.220 | 3.220 | 8,520,000 |
| 2025-06-12 | 3.300 | 3.320 | 3.240 | 3.280 | 3.280 | 7,103,900 |
| 2025-06-11 | 3.290 | 3.350 | 3.280 | 3.300 | 3.300 | 7,198,650 |
| 2025-06-10 | 3.350 | 3.360 | 3.230 | 3.280 | 3.280 | 10,984,054 |
| 2025-06-09 | 3.350 | 3.400 | 3.340 | 3.350 | 3.350 | 12,350,310 |
| 2025-06-06 | 3.320 | 3.380 | 3.290 | 3.340 | 3.340 | 18,786,335 |
| 2025-06-05 | 3.300 | 3.500 | 3.250 | 3.350 | 3.350 | 28,943,950 |
| 2025-06-04 | 3.320 | 3.330 | 3.240 | 3.280 | 3.280 | 8,607,300 |
| 2025-06-03 | 3.190 | 3.320 | 3.180 | 3.280 | 3.280 | 10,808,200 |
| 2025-05-30 | 3.270 | 3.310 | 3.200 | 3.220 | 3.220 | 8,413,400 |
| 2025-05-29 | 3.210 | 3.270 | 3.180 | 3.250 | 3.250 | 7,339,050 |
| 2025-05-28 | 3.230 | 3.260 | 3.170 | 3.200 | 3.200 | 7,276,250 |
| 2025-05-27 | 3.230 | 3.240 | 3.180 | 3.230 | 3.230 | 7,688,500 |
| 2025-05-26 | 3.220 | 3.260 | 3.190 | 3.220 | 3.220 | 7,553,300 |
| 2025-05-23 | 3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 7,536,600 |
| 2025-05-22 | 3.330 | 3.380 | 3.280 | 3.280 | 3.280 | 8,829,600 |
| 2025-05-21 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 8,734,900 |
| 2025-05-20 | 3.320 | 3.400 | 3.290 | 3.400 | 3.400 | 15,797,700 |
| 2025-05-19 | 3.290 | 3.370 | 3.240 | 3.320 | 3.320 | 21,389,825 |
| 2025-05-16 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 8,551,054 |
| 2025-05-15 | 3.160 | 3.190 | 3.130 | 3.150 | 3.150 | 4,586,300 |
| 2025-05-14 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 7,540,300 |
| 2025-05-13 | 3.260 | 3.270 | 3.170 | 3.180 | 3.180 | 6,312,900 |
| 2025-05-12 | 3.230 | 3.240 | 3.170 | 3.220 | 3.220 | 7,202,739 |
| 2025-05-09 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 6,441,100 |
| 2025-05-08 | 3.150 | 3.220 | 3.130 | 3.200 | 3.200 | 8,074,200 |
| 2025-05-07 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 8,853,193 |
| 2025-05-06 | 3.050 | 3.160 | 3.040 | 3.140 | 3.140 | 11,484,001 |
| 2025-04-30 | 2.980 | 3.060 | 2.970 | 3.020 | 3.020 | 9,013,600 |
| 2025-04-29 | 2.930 | 3.010 | 2.930 | 2.960 | 2.960 | 7,212,835 |
| 2025-04-28 | 2.980 | 3.010 | 2.940 | 2.960 | 2.960 | 6,400,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.