Chengdu Huasun Technology Group Inc., Ltd. Class A 000790
SZSE · China · Health Technology
CNY 4.42-0.02 (-0.45%)
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 4.42 | -0.45% | CNY 4.35 | CNY 4.51 | CNY 4.35 | 63.20M |
| 2026-09-29 | CNY 4.44 | +0.45% | CNY 4.34 | CNY 4.53 | CNY 4.23 | 108.89M |
| 2026-09-28 | CNY 4.42 | -5.56% | CNY 5.15 | CNY 5.15 | CNY 4.38 | 126.79M |
| 2026-09-24 | CNY 4.68 | +10.12% | CNY 4.23 | CNY 4.68 | CNY 4.19 | 33.70M |
| 2026-09-23 | CNY 4.25 | -3.41% | CNY 4.37 | CNY 4.42 | CNY 4.23 | 34.65M |
| 2026-09-22 | CNY 4.40 | +2.09% | CNY 4.32 | CNY 4.54 | CNY 4.18 | 54.90M |
| 2026-09-21 | CNY 4.31 | +6.95% | CNY 4.04 | CNY 4.43 | CNY 4.03 | 54.57M |
| 2026-09-18 | CNY 4.03 | +2.81% | CNY 3.94 | CNY 4.28 | CNY 3.93 | 29.29M |
| 2026-09-17 | CNY 3.92 | +2.08% | CNY 3.85 | CNY 3.94 | CNY 3.83 | 11.50M |
| 2026-09-16 | CNY 3.84 | 0.00% | CNY 3.81 | CNY 3.90 | CNY 3.78 | 14.12M |
| 2026-09-15 | CNY 3.84 | -4.95% | CNY 4.04 | CNY 4.04 | CNY 3.82 | 16.01M |
| 2026-09-14 | CNY 4.04 | +1.25% | CNY 3.98 | CNY 4.07 | CNY 3.95 | 9.74M |
| 2026-09-11 | CNY 3.99 | -2.92% | CNY 4.09 | CNY 4.11 | CNY 3.92 | 12.61M |
| 2026-09-10 | CNY 4.11 | -2.14% | CNY 4.22 | CNY 4.22 | CNY 4.10 | 11.20M |
| 2026-09-09 | CNY 4.20 | -0.71% | CNY 4.23 | CNY 4.25 | CNY 4.17 | 11.25M |
| 2026-09-08 | CNY 4.23 | +1.68% | CNY 4.17 | CNY 4.24 | CNY 4.13 | 12.78M |
| 2026-09-07 | CNY 4.16 | +1.46% | CNY 4.09 | CNY 4.18 | CNY 4.09 | 10.01M |
| 2026-09-04 | CNY 4.10 | -0.49% | CNY 4.15 | CNY 4.18 | CNY 4.09 | 10.31M |
| 2026-09-03 | CNY 4.12 | -1.44% | CNY 4.18 | CNY 4.22 | CNY 4.10 | 12.66M |
| 2026-09-02 | CNY 4.18 | -2.34% | CNY 4.26 | CNY 4.27 | CNY 4.14 | 15.45M |
| 2026-09-01 | CNY 4.28 | +2.88% | CNY 4.14 | CNY 4.34 | CNY 4.12 | 23.97M |
| 2026-08-31 | CNY 4.16 | -1.19% | CNY 4.15 | CNY 4.21 | CNY 4.08 | 17.31M |
| 2026-08-28 | CNY 4.21 | -0.24% | CNY 4.20 | CNY 4.25 | CNY 4.16 | 12.95M |
| 2026-08-27 | CNY 4.22 | +1.44% | CNY 4.14 | CNY 4.24 | CNY 4.14 | 13.42M |
| 2026-08-26 | CNY 4.16 | -0.48% | CNY 4.17 | CNY 4.25 | CNY 4.11 | 13.54M |
| 2026-08-25 | CNY 4.18 | +3.98% | CNY 4.02 | CNY 4.19 | CNY 3.99 | 17.60M |
| 2026-08-24 | CNY 4.02 | -1.47% | CNY 4.10 | CNY 4.10 | CNY 3.97 | 16.25M |
| 2026-08-21 | CNY 4.08 | -2.86% | CNY 4.14 | CNY 4.15 | CNY 4.02 | 18.00M |
| 2026-08-20 | CNY 4.20 | +3.19% | CNY 4.20 | CNY 4.27 | CNY 4.14 | 20.57M |
| 2026-08-19 | CNY 4.07 | -1.93% | CNY 4.13 | CNY 4.20 | CNY 4.06 | 15.88M |
| 2026-08-18 | CNY 4.15 | 0.00% | CNY 4.21 | CNY 4.27 | CNY 4.11 | 16.88M |
| 2026-08-17 | CNY 4.15 | +0.24% | CNY 4.12 | CNY 4.16 | CNY 4.01 | 17.17M |
| 2026-08-14 | CNY 4.14 | -0.24% | CNY 4.13 | CNY 4.28 | CNY 4.07 | 18.69M |
| 2026-08-13 | CNY 4.15 | +1.22% | CNY 4.09 | CNY 4.21 | CNY 4.00 | 21.50M |
| 2026-08-12 | CNY 4.10 | +0.49% | CNY 4.06 | CNY 4.13 | CNY 4.02 | 15.17M |
| 2026-08-11 | CNY 4.08 | +0.74% | CNY 4.05 | CNY 4.15 | CNY 4.03 | 19.31M |
| 2026-08-10 | CNY 4.05 | +4.11% | CNY 3.88 | CNY 4.08 | CNY 3.86 | 23.97M |
| 2026-08-07 | CNY 3.89 | +1.83% | CNY 3.82 | CNY 3.90 | CNY 3.78 | 18.83M |
| 2026-08-06 | CNY 3.82 | +0.26% | CNY 3.82 | CNY 3.84 | CNY 3.75 | 15.89M |
| 2026-08-05 | CNY 3.81 | -1.55% | CNY 3.88 | CNY 3.89 | CNY 3.76 | 17.12M |
| 2026-08-04 | CNY 3.87 | +1.57% | CNY 3.83 | CNY 3.89 | CNY 3.80 | 13.30M |
| 2026-08-03 | CNY 3.81 | +1.06% | CNY 3.79 | CNY 3.82 | CNY 3.76 | 11.33M |
| 2026-07-31 | CNY 3.77 | +1.07% | CNY 3.72 | CNY 3.79 | CNY 3.71 | 11.04M |
| 2026-07-30 | CNY 3.73 | -0.53% | CNY 3.74 | CNY 3.80 | CNY 3.70 | 14.45M |
| 2026-07-29 | CNY 3.75 | +1.08% | CNY 3.74 | CNY 3.78 | CNY 3.68 | 14.37M |
| 2026-07-28 | CNY 3.71 | -0.27% | CNY 3.70 | CNY 3.81 | CNY 3.68 | 13.07M |
| 2026-07-27 | CNY 3.72 | +3.62% | CNY 3.58 | CNY 3.76 | CNY 3.58 | 17.97M |
| 2026-07-24 | CNY 3.59 | -3.23% | CNY 3.65 | CNY 3.71 | CNY 3.58 | 10.63M |
| 2026-07-23 | CNY 3.71 | +4.21% | CNY 3.56 | CNY 3.72 | CNY 3.53 | 15.90M |
| 2026-07-22 | CNY 3.56 | -1.66% | CNY 3.62 | CNY 3.70 | CNY 3.55 | 14.38M |
| 2026-07-21 | CNY 3.62 | -1.36% | CNY 3.67 | CNY 3.67 | CNY 3.45 | 20.13M |
| 2026-07-20 | CNY 3.67 | 0.00% | CNY 3.66 | CNY 3.80 | CNY 3.62 | 17.96M |
| 2026-07-17 | CNY 3.67 | -6.14% | CNY 3.91 | CNY 3.95 | CNY 3.65 | 25.61M |
| 2026-07-16 | CNY 3.91 | +1.56% | CNY 3.85 | CNY 3.99 | CNY 3.81 | 20.48M |
| 2026-07-15 | CNY 3.85 | +1.85% | CNY 3.80 | CNY 3.94 | CNY 3.74 | 22.52M |
| 2026-07-14 | CNY 3.78 | +2.72% | CNY 3.66 | CNY 3.80 | CNY 3.58 | 19.13M |
| 2026-07-13 | CNY 3.68 | -0.27% | CNY 3.73 | CNY 3.76 | CNY 3.64 | 20.80M |
| 2026-07-10 | CNY 3.69 | +3.36% | CNY 3.58 | CNY 3.77 | CNY 3.52 | 21.27M |
| 2026-07-09 | CNY 3.57 | -1.65% | CNY 3.62 | CNY 3.70 | CNY 3.48 | 15.70M |
| 2026-07-08 | CNY 3.63 | +0.28% | CNY 3.62 | CNY 3.67 | CNY 3.56 | 9.64M |
| 2026-07-07 | CNY 3.62 | -3.72% | CNY 3.73 | CNY 3.74 | CNY 3.60 | 13.67M |
| 2026-07-06 | CNY 3.76 | -1.83% | CNY 3.83 | CNY 3.84 | CNY 3.72 | 15.82M |
| 2026-07-03 | CNY 3.83 | +2.96% | CNY 3.75 | CNY 3.86 | CNY 3.72 | 24.45M |
| 2026-07-02 | CNY 3.72 | +1.09% | CNY 3.69 | CNY 3.87 | CNY 3.66 | 20.93M |
| 2026-07-01 | CNY 3.68 | +5.44% | CNY 3.51 | CNY 3.68 | CNY 3.44 | 23.94M |
| 2026-06-30 | CNY 3.49 | -2.79% | CNY 3.59 | CNY 3.62 | CNY 3.45 | 14.41M |
| 2026-06-29 | CNY 3.59 | +2.28% | CNY 3.50 | CNY 3.63 | CNY 3.40 | 20.25M |
| 2026-06-26 | CNY 3.51 | -2.50% | CNY 3.58 | CNY 3.61 | CNY 3.46 | 16.36M |
| 2026-06-25 | CNY 3.60 | +0.56% | CNY 3.56 | CNY 3.68 | CNY 3.48 | 20.14M |
| 2026-06-24 | CNY 3.58 | -3.76% | CNY 3.74 | CNY 3.75 | CNY 3.56 | 19.14M |
| 2026-06-23 | CNY 3.72 | +1.36% | CNY 3.63 | CNY 3.85 | CNY 3.60 | 25.28M |
| 2026-06-22 | CNY 3.67 | -2.65% | CNY 3.76 | CNY 3.77 | CNY 3.50 | 24.85M |
| 2026-06-18 | CNY 3.77 | +1.89% | CNY 3.67 | CNY 3.77 | CNY 3.56 | 19.40M |
| 2026-06-17 | CNY 3.70 | 0.00% | CNY 3.71 | CNY 3.73 | CNY 3.53 | 18.32M |
| 2026-06-16 | CNY 3.70 | -0.54% | CNY 3.75 | CNY 3.76 | CNY 3.62 | 15.30M |
| 2026-06-15 | CNY 3.72 | -1.33% | CNY 3.83 | CNY 3.88 | CNY 3.70 | 17.26M |
| 2026-06-12 | CNY 3.77 | +4.72% | CNY 3.61 | CNY 3.82 | CNY 3.56 | 23.44M |
| 2026-06-11 | CNY 3.60 | -1.64% | CNY 3.63 | CNY 3.67 | CNY 3.55 | 11.31M |
| 2026-06-10 | CNY 3.66 | -1.08% | CNY 3.70 | CNY 3.73 | CNY 3.58 | 13.24M |
| 2026-06-09 | CNY 3.70 | -0.27% | CNY 3.72 | CNY 3.79 | CNY 3.65 | 16.06M |
| 2026-06-08 | CNY 3.71 | -3.13% | CNY 3.71 | CNY 3.88 | CNY 3.67 | 19.48M |
| 2026-06-05 | CNY 3.83 | +1.06% | CNY 3.80 | CNY 3.97 | CNY 3.73 | 21.76M |
| 2026-06-04 | CNY 3.79 | +0.26% | CNY 3.78 | CNY 3.86 | CNY 3.71 | 17.96M |
| 2026-06-03 | CNY 3.78 | -2.07% | CNY 3.87 | CNY 3.88 | CNY 3.72 | 15.70M |
| 2026-06-02 | CNY 3.86 | -2.53% | CNY 3.96 | CNY 3.97 | CNY 3.79 | 20.14M |
| 2026-06-01 | CNY 3.96 | +1.02% | CNY 3.92 | CNY 4.02 | CNY 3.88 | 17.79M |
| 2026-05-29 | CNY 3.92 | -2.00% | CNY 4.03 | CNY 4.04 | CNY 3.89 | 16.66M |
| 2026-05-28 | CNY 4.00 | -0.25% | CNY 4.04 | CNY 4.08 | CNY 3.93 | 18.56M |
| 2026-05-27 | CNY 4.01 | -2.43% | CNY 4.11 | CNY 4.12 | CNY 3.97 | 16.17M |
| 2026-05-26 | CNY 4.11 | -4.20% | CNY 4.31 | CNY 4.32 | CNY 4.05 | 21.44M |