Huasu Holdings Co., Ltd. Class A 000509
SZSE · China · Electronic Technology
CNY 3.39-0.12 (-3.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.39 | -3.42% | CNY 3.51 | CNY 3.55 | CNY 3.37 | 26.19M |
| 2026-09-29 | CNY 3.51 | +0.57% | CNY 3.45 | CNY 3.56 | CNY 3.45 | 25.12M |
| 2026-09-28 | CNY 3.49 | -5.42% | CNY 3.68 | CNY 3.69 | CNY 3.44 | 47.99M |
| 2026-09-24 | CNY 3.69 | -1.86% | CNY 3.77 | CNY 3.85 | CNY 3.67 | 39.15M |
| 2026-09-23 | CNY 3.76 | -5.53% | CNY 3.88 | CNY 3.92 | CNY 3.74 | 69.50M |
| 2026-09-22 | CNY 3.98 | +4.74% | CNY 3.81 | CNY 4.00 | CNY 3.71 | 101.17M |
| 2026-09-21 | CNY 3.80 | +0.80% | CNY 3.80 | CNY 3.84 | CNY 3.67 | 117.64M |
| 2026-09-18 | CNY 3.77 | +9.91% | CNY 3.46 | CNY 3.77 | CNY 3.42 | 82.84M |
| 2026-09-17 | CNY 3.43 | -1.44% | CNY 3.48 | CNY 3.48 | CNY 3.41 | 17.52M |
| 2026-09-16 | CNY 3.48 | +2.35% | CNY 3.40 | CNY 3.50 | CNY 3.37 | 17.14M |
| 2026-09-15 | CNY 3.40 | -2.86% | CNY 3.50 | CNY 3.51 | CNY 3.39 | 15.73M |
| 2026-09-14 | CNY 3.50 | +0.29% | CNY 3.49 | CNY 3.53 | CNY 3.45 | 13.58M |
| 2026-09-11 | CNY 3.49 | -1.13% | CNY 3.53 | CNY 3.53 | CNY 3.42 | 17.44M |
| 2026-09-10 | CNY 3.53 | 0.00% | CNY 3.51 | CNY 3.55 | CNY 3.44 | 15.53M |
| 2026-09-09 | CNY 3.53 | -1.12% | CNY 3.57 | CNY 3.59 | CNY 3.50 | 14.99M |
| 2026-09-08 | CNY 3.57 | +1.42% | CNY 3.53 | CNY 3.57 | CNY 3.51 | 15.30M |
| 2026-09-07 | CNY 3.52 | -0.28% | CNY 3.55 | CNY 3.55 | CNY 3.49 | 15.33M |
| 2026-09-04 | CNY 3.53 | -0.28% | CNY 3.56 | CNY 3.66 | CNY 3.50 | 25.94M |
| 2026-09-03 | CNY 3.54 | 0.00% | CNY 3.55 | CNY 3.59 | CNY 3.47 | 24.19M |
| 2026-09-02 | CNY 3.54 | +1.14% | CNY 3.47 | CNY 3.55 | CNY 3.42 | 17.55M |
| 2026-09-01 | CNY 3.50 | +0.57% | CNY 3.48 | CNY 3.52 | CNY 3.44 | 17.12M |
| 2026-08-31 | CNY 3.48 | -1.42% | CNY 3.50 | CNY 3.54 | CNY 3.46 | 17.23M |
| 2026-08-28 | CNY 3.53 | +0.28% | CNY 3.55 | CNY 3.59 | CNY 3.49 | 17.64M |
| 2026-08-27 | CNY 3.52 | +2.33% | CNY 3.44 | CNY 3.53 | CNY 3.43 | 23.12M |
| 2026-08-26 | CNY 3.44 | -0.58% | CNY 3.47 | CNY 3.50 | CNY 3.40 | 25.95M |
| 2026-08-25 | CNY 3.46 | +1.76% | CNY 3.36 | CNY 3.47 | CNY 3.35 | 25.60M |
| 2026-08-24 | CNY 3.40 | +1.80% | CNY 3.36 | CNY 3.54 | CNY 3.30 | 43.20M |
| 2026-08-21 | CNY 3.34 | +1.52% | CNY 3.26 | CNY 3.34 | CNY 3.21 | 18.31M |
| 2026-08-20 | CNY 3.29 | +2.49% | CNY 3.27 | CNY 3.31 | CNY 3.23 | 15.24M |
| 2026-08-19 | CNY 3.21 | -6.41% | CNY 3.36 | CNY 3.40 | CNY 3.20 | 24.59M |
| 2026-08-18 | CNY 3.43 | +2.08% | CNY 3.40 | CNY 3.44 | CNY 3.30 | 25.47M |
| 2026-08-17 | CNY 3.36 | +2.13% | CNY 3.31 | CNY 3.36 | CNY 3.24 | 19.25M |
| 2026-08-14 | CNY 3.29 | -0.30% | CNY 3.30 | CNY 3.32 | CNY 3.21 | 24.19M |
| 2026-08-13 | CNY 3.30 | -2.08% | CNY 3.41 | CNY 3.43 | CNY 3.30 | 23.33M |
| 2026-08-12 | CNY 3.37 | +2.74% | CNY 3.28 | CNY 3.39 | CNY 3.26 | 25.11M |
| 2026-08-11 | CNY 3.28 | 0.00% | CNY 3.26 | CNY 3.32 | CNY 3.22 | 17.95M |
| 2026-08-10 | CNY 3.28 | +1.86% | CNY 3.21 | CNY 3.30 | CNY 3.16 | 24.37M |
| 2026-08-07 | CNY 3.22 | -0.62% | CNY 3.24 | CNY 3.26 | CNY 3.12 | 27.05M |
| 2026-08-06 | CNY 3.24 | +2.53% | CNY 3.16 | CNY 3.25 | CNY 3.12 | 32.67M |
| 2026-08-05 | CNY 3.16 | +2.93% | CNY 3.10 | CNY 3.16 | CNY 3.05 | 28.58M |
| 2026-08-04 | CNY 3.07 | +1.32% | CNY 3.05 | CNY 3.10 | CNY 2.99 | 23.12M |
| 2026-08-03 | CNY 3.03 | +3.41% | CNY 2.95 | CNY 3.05 | CNY 2.92 | 28.44M |
| 2026-07-31 | CNY 2.93 | +3.17% | CNY 2.88 | CNY 2.99 | CNY 2.86 | 34.37M |
| 2026-07-30 | CNY 2.84 | -2.74% | CNY 2.90 | CNY 2.96 | CNY 2.81 | 29.82M |
| 2026-07-29 | CNY 2.92 | +2.10% | CNY 2.88 | CNY 2.94 | CNY 2.82 | 30.86M |
| 2026-07-28 | CNY 2.86 | -0.69% | CNY 2.85 | CNY 2.97 | CNY 2.85 | 26.12M |
| 2026-07-27 | CNY 2.88 | +4.73% | CNY 2.71 | CNY 2.94 | CNY 2.70 | 30.75M |
| 2026-07-24 | CNY 2.75 | -3.85% | CNY 2.80 | CNY 2.84 | CNY 2.72 | 24.80M |
| 2026-07-23 | CNY 2.86 | +2.88% | CNY 2.77 | CNY 2.88 | CNY 2.73 | 34.05M |
| 2026-07-22 | CNY 2.78 | +0.72% | CNY 2.72 | CNY 2.81 | CNY 2.71 | 39.33M |
| 2026-07-21 | CNY 2.76 | +2.22% | CNY 2.69 | CNY 2.78 | CNY 2.45 | 54.00M |
| 2026-07-20 | CNY 2.70 | -4.59% | CNY 2.87 | CNY 3.02 | CNY 2.64 | 66.70M |
| 2026-07-17 | CNY 2.83 | -5.67% | CNY 2.99 | CNY 3.04 | CNY 2.76 | 37.71M |
| 2026-07-16 | CNY 3.00 | -1.64% | CNY 3.01 | CNY 3.07 | CNY 2.98 | 33.23M |
| 2026-07-15 | CNY 3.05 | -0.33% | CNY 3.03 | CNY 3.15 | CNY 3.00 | 34.66M |
| 2026-07-14 | CNY 3.06 | +2.68% | CNY 2.97 | CNY 3.08 | CNY 2.85 | 49.92M |
| 2026-07-13 | CNY 2.98 | -7.17% | CNY 3.21 | CNY 3.22 | CNY 2.96 | 44.55M |
| 2026-07-10 | CNY 3.21 | +0.31% | CNY 3.17 | CNY 3.33 | CNY 3.15 | 43.88M |
| 2026-07-09 | CNY 3.20 | +0.95% | CNY 3.17 | CNY 3.26 | CNY 3.07 | 38.04M |
| 2026-07-08 | CNY 3.17 | -3.06% | CNY 3.27 | CNY 3.29 | CNY 3.13 | 30.29M |
| 2026-07-07 | CNY 3.27 | -3.25% | CNY 3.39 | CNY 3.44 | CNY 3.24 | 34.08M |
| 2026-07-06 | CNY 3.38 | -2.87% | CNY 3.45 | CNY 3.55 | CNY 3.37 | 39.05M |
| 2026-07-03 | CNY 3.48 | -2.25% | CNY 3.60 | CNY 3.62 | CNY 3.46 | 34.44M |
| 2026-07-02 | CNY 3.56 | -1.39% | CNY 3.59 | CNY 3.71 | CNY 3.53 | 42.03M |
| 2026-07-01 | CNY 3.61 | -3.22% | CNY 3.70 | CNY 3.75 | CNY 3.59 | 44.26M |
| 2026-06-30 | CNY 3.73 | +5.67% | CNY 3.54 | CNY 3.83 | CNY 3.49 | 65.05M |
| 2026-06-29 | CNY 3.53 | -4.34% | CNY 3.69 | CNY 3.72 | CNY 3.47 | 49.38M |
| 2026-06-26 | CNY 3.69 | -2.12% | CNY 3.78 | CNY 3.86 | CNY 3.64 | 41.17M |
| 2026-06-25 | CNY 3.77 | -3.33% | CNY 3.90 | CNY 3.95 | CNY 3.73 | 48.45M |
| 2026-06-24 | CNY 3.90 | -4.41% | CNY 4.10 | CNY 4.12 | CNY 3.83 | 57.17M |
| 2026-06-23 | CNY 4.08 | +2.77% | CNY 3.94 | CNY 4.28 | CNY 3.91 | 74.36M |
| 2026-06-22 | CNY 3.97 | -2.22% | CNY 4.09 | CNY 4.09 | CNY 3.85 | 62.89M |
| 2026-06-18 | CNY 4.06 | -2.87% | CNY 4.14 | CNY 4.16 | CNY 3.97 | 66.02M |
| 2026-06-17 | CNY 4.18 | -1.88% | CNY 4.18 | CNY 4.33 | CNY 4.15 | 65.62M |
| 2026-06-16 | CNY 4.26 | +2.16% | CNY 4.17 | CNY 4.31 | CNY 4.06 | 71.28M |
| 2026-06-15 | CNY 4.17 | +3.47% | CNY 4.06 | CNY 4.24 | CNY 4.06 | 77.68M |
| 2026-06-12 | CNY 4.03 | -1.71% | CNY 4.11 | CNY 4.31 | CNY 3.98 | 101.38M |
| 2026-06-11 | CNY 4.10 | -5.09% | CNY 4.05 | CNY 4.29 | CNY 4.00 | 113.68M |
| 2026-06-10 | CNY 4.32 | -10.00% | CNY 5.02 | CNY 5.02 | CNY 4.32 | 158.84M |
| 2026-06-09 | CNY 4.80 | +10.09% | CNY 4.55 | CNY 4.80 | CNY 4.47 | 36.43M |
| 2026-06-08 | CNY 4.36 | -8.40% | CNY 4.60 | CNY 4.86 | CNY 4.31 | 125.17M |
| 2026-06-05 | CNY 4.76 | -0.63% | CNY 4.71 | CNY 5.00 | CNY 4.37 | 172.81M |
| 2026-06-04 | CNY 4.79 | -2.04% | CNY 4.75 | CNY 5.20 | CNY 4.70 | 155.11M |
| 2026-06-03 | CNY 4.89 | -5.05% | CNY 4.77 | CNY 5.23 | CNY 4.64 | 187.18M |
| 2026-06-02 | CNY 5.15 | +4.67% | CNY 4.68 | CNY 5.41 | CNY 4.56 | 271.12M |
| 2026-06-01 | CNY 4.92 | -4.65% | CNY 4.98 | CNY 5.20 | CNY 4.72 | 243.68M |
| 2026-05-29 | CNY 5.16 | -9.95% | CNY 6.30 | CNY 6.30 | CNY 5.16 | 280.71M |
| 2026-05-28 | CNY 5.73 | +9.98% | CNY 5.72 | CNY 5.73 | CNY 5.71 | 61.54M |
| 2026-05-27 | CNY 5.21 | +9.92% | CNY 4.74 | CNY 5.21 | CNY 4.55 | 243.93M |
| 2026-05-26 | CNY 4.74 | +9.98% | CNY 4.34 | CNY 4.74 | CNY 4.34 | 79.77M |