Huasi Holding Company Limited Class A 002494
SZSE · China · Consumer Non-Durables
CNY 5.05-0.27 (-5.08%)
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 5.05 | -5.08% | CNY 5.24 | CNY 5.24 | CNY 4.86 | 72.71M |
| 2026-09-29 | CNY 5.32 | +9.92% | CNY 4.81 | CNY 5.32 | CNY 4.79 | 29.34M |
| 2026-09-28 | CNY 4.84 | -3.20% | CNY 4.99 | CNY 5.02 | CNY 4.82 | 18.97M |
| 2026-09-24 | CNY 5.00 | +3.95% | CNY 4.88 | CNY 5.10 | CNY 4.84 | 20.61M |
| 2026-09-23 | CNY 4.81 | -1.84% | CNY 4.90 | CNY 4.96 | CNY 4.79 | 12.39M |
| 2026-09-22 | CNY 4.90 | +2.08% | CNY 4.79 | CNY 4.93 | CNY 4.74 | 15.82M |
| 2026-09-21 | CNY 4.80 | +5.26% | CNY 4.53 | CNY 4.87 | CNY 4.53 | 16.83M |
| 2026-09-18 | CNY 4.56 | -0.65% | CNY 4.60 | CNY 4.82 | CNY 4.55 | 10.99M |
| 2026-09-17 | CNY 4.59 | +2.00% | CNY 4.48 | CNY 4.59 | CNY 4.39 | 7.51M |
| 2026-09-16 | CNY 4.50 | +2.51% | CNY 4.36 | CNY 4.52 | CNY 4.31 | 11.79M |
| 2026-09-15 | CNY 4.39 | -6.00% | CNY 4.67 | CNY 4.69 | CNY 4.36 | 13.47M |
| 2026-09-14 | CNY 4.67 | +0.86% | CNY 4.61 | CNY 4.73 | CNY 4.55 | 9.80M |
| 2026-09-11 | CNY 4.63 | -4.14% | CNY 4.78 | CNY 4.80 | CNY 4.56 | 12.25M |
| 2026-09-10 | CNY 4.83 | -1.23% | CNY 4.86 | CNY 4.91 | CNY 4.80 | 6.39M |
| 2026-09-09 | CNY 4.89 | -0.81% | CNY 4.94 | CNY 4.94 | CNY 4.87 | 5.69M |
| 2026-09-08 | CNY 4.93 | +1.44% | CNY 4.83 | CNY 4.96 | CNY 4.83 | 8.59M |
| 2026-09-07 | CNY 4.86 | +1.25% | CNY 4.80 | CNY 4.92 | CNY 4.77 | 9.91M |
| 2026-09-04 | CNY 4.80 | +0.84% | CNY 4.78 | CNY 4.90 | CNY 4.72 | 8.35M |
| 2026-09-03 | CNY 4.76 | -3.64% | CNY 4.94 | CNY 4.98 | CNY 4.75 | 9.62M |
| 2026-09-02 | CNY 4.94 | -0.60% | CNY 4.97 | CNY 4.97 | CNY 4.84 | 7.86M |
| 2026-09-01 | CNY 4.97 | +1.64% | CNY 4.88 | CNY 5.01 | CNY 4.87 | 13.59M |
| 2026-08-31 | CNY 4.89 | +1.03% | CNY 4.79 | CNY 4.91 | CNY 4.76 | 11.09M |
| 2026-08-28 | CNY 4.84 | +1.68% | CNY 4.75 | CNY 4.85 | CNY 4.75 | 8.82M |
| 2026-08-27 | CNY 4.76 | -0.63% | CNY 4.79 | CNY 4.82 | CNY 4.74 | 8.13M |
| 2026-08-26 | CNY 4.79 | -1.84% | CNY 4.82 | CNY 4.85 | CNY 4.72 | 15.88M |
| 2026-08-25 | CNY 4.88 | +1.88% | CNY 4.59 | CNY 4.90 | CNY 4.59 | 13.26M |
| 2026-08-24 | CNY 4.79 | -0.83% | CNY 4.85 | CNY 4.86 | CNY 4.72 | 7.21M |
| 2026-08-21 | CNY 4.83 | -0.41% | CNY 4.85 | CNY 4.87 | CNY 4.73 | 7.29M |
| 2026-08-20 | CNY 4.85 | +2.97% | CNY 4.78 | CNY 4.85 | CNY 4.71 | 6.86M |
| 2026-08-19 | CNY 4.71 | -2.48% | CNY 4.80 | CNY 4.83 | CNY 4.68 | 7.13M |
| 2026-08-18 | CNY 4.83 | -0.82% | CNY 4.88 | CNY 4.89 | CNY 4.80 | 6.53M |
| 2026-08-17 | CNY 4.87 | +2.74% | CNY 4.78 | CNY 4.88 | CNY 4.68 | 8.96M |
| 2026-08-14 | CNY 4.74 | 0.00% | CNY 4.72 | CNY 4.78 | CNY 4.66 | 7.99M |
| 2026-08-13 | CNY 4.74 | -2.27% | CNY 4.85 | CNY 4.87 | CNY 4.73 | 8.32M |
| 2026-08-12 | CNY 4.85 | +0.83% | CNY 4.78 | CNY 4.87 | CNY 4.73 | 7.47M |
| 2026-08-11 | CNY 4.81 | -0.41% | CNY 4.80 | CNY 4.85 | CNY 4.74 | 7.37M |
| 2026-08-10 | CNY 4.83 | +4.32% | CNY 4.63 | CNY 4.85 | CNY 4.55 | 10.13M |
| 2026-08-07 | CNY 4.63 | -0.64% | CNY 4.64 | CNY 4.66 | CNY 4.52 | 10.97M |
| 2026-08-06 | CNY 4.66 | +1.53% | CNY 4.59 | CNY 4.67 | CNY 4.55 | 9.88M |
| 2026-08-05 | CNY 4.59 | -1.29% | CNY 4.64 | CNY 4.73 | CNY 4.53 | 10.24M |
| 2026-08-04 | CNY 4.65 | +1.09% | CNY 4.60 | CNY 4.69 | CNY 4.58 | 11.59M |
| 2026-08-03 | CNY 4.60 | +4.07% | CNY 4.46 | CNY 4.61 | CNY 4.43 | 13.55M |
| 2026-07-31 | CNY 4.42 | +2.08% | CNY 4.34 | CNY 4.44 | CNY 4.32 | 10.17M |
| 2026-07-30 | CNY 4.33 | -0.92% | CNY 4.34 | CNY 4.43 | CNY 4.28 | 11.18M |
| 2026-07-29 | CNY 4.37 | +2.34% | CNY 4.29 | CNY 4.37 | CNY 4.24 | 13.18M |
| 2026-07-28 | CNY 4.27 | +1.43% | CNY 4.18 | CNY 4.35 | CNY 4.18 | 15.26M |
| 2026-07-27 | CNY 4.21 | +0.24% | CNY 4.17 | CNY 4.30 | CNY 4.16 | 16.67M |
| 2026-07-24 | CNY 4.20 | -0.94% | CNY 4.21 | CNY 4.28 | CNY 4.14 | 11.36M |
| 2026-07-23 | CNY 4.24 | +4.95% | CNY 4.03 | CNY 4.25 | CNY 3.99 | 16.38M |
| 2026-07-22 | CNY 4.04 | -3.35% | CNY 4.18 | CNY 4.29 | CNY 4.02 | 17.66M |
| 2026-07-21 | CNY 4.18 | -3.02% | CNY 4.28 | CNY 4.35 | CNY 3.98 | 23.51M |
| 2026-07-20 | CNY 4.31 | -2.93% | CNY 4.41 | CNY 4.57 | CNY 4.21 | 17.42M |
| 2026-07-17 | CNY 4.44 | -3.69% | CNY 4.61 | CNY 4.72 | CNY 4.39 | 13.64M |
| 2026-07-16 | CNY 4.61 | +1.10% | CNY 4.55 | CNY 4.67 | CNY 4.48 | 9.70M |
| 2026-07-15 | CNY 4.56 | -0.22% | CNY 4.56 | CNY 4.63 | CNY 4.46 | 11.32M |
| 2026-07-14 | CNY 4.57 | +2.47% | CNY 4.44 | CNY 4.59 | CNY 4.35 | 11.47M |
| 2026-07-13 | CNY 4.46 | -3.25% | CNY 4.55 | CNY 4.65 | CNY 4.42 | 10.02M |
| 2026-07-10 | CNY 4.61 | +1.32% | CNY 4.46 | CNY 4.70 | CNY 4.41 | 11.06M |
| 2026-07-09 | CNY 4.55 | -0.22% | CNY 4.50 | CNY 4.60 | CNY 4.40 | 9.67M |
| 2026-07-08 | CNY 4.56 | +0.44% | CNY 4.53 | CNY 4.59 | CNY 4.41 | 11.92M |
| 2026-07-07 | CNY 4.54 | -3.81% | CNY 4.66 | CNY 4.72 | CNY 4.51 | 10.11M |
| 2026-07-06 | CNY 4.72 | -0.21% | CNY 4.70 | CNY 4.88 | CNY 4.69 | 10.96M |
| 2026-07-03 | CNY 4.73 | +2.83% | CNY 4.65 | CNY 4.78 | CNY 4.60 | 12.88M |
| 2026-07-02 | CNY 4.60 | -0.22% | CNY 4.62 | CNY 4.79 | CNY 4.55 | 12.84M |
| 2026-07-01 | CNY 4.61 | +3.83% | CNY 4.44 | CNY 4.69 | CNY 4.39 | 13.07M |
| 2026-06-30 | CNY 4.44 | -1.11% | CNY 4.48 | CNY 4.62 | CNY 4.36 | 11.51M |
| 2026-06-29 | CNY 4.49 | +0.22% | CNY 4.53 | CNY 4.55 | CNY 4.25 | 14.10M |
| 2026-06-26 | CNY 4.48 | -1.10% | CNY 4.54 | CNY 4.57 | CNY 4.33 | 13.40M |
| 2026-06-25 | CNY 4.53 | -4.43% | CNY 4.63 | CNY 4.71 | CNY 4.51 | 14.78M |
| 2026-06-24 | CNY 4.74 | -2.87% | CNY 4.88 | CNY 4.96 | CNY 4.66 | 14.58M |
| 2026-06-23 | CNY 4.88 | +2.95% | CNY 4.75 | CNY 5.01 | CNY 4.69 | 15.98M |
| 2026-06-22 | CNY 4.74 | +0.85% | CNY 4.64 | CNY 4.76 | CNY 4.44 | 14.73M |
| 2026-06-18 | CNY 4.70 | -0.42% | CNY 4.68 | CNY 4.75 | CNY 4.61 | 11.47M |
| 2026-06-17 | CNY 4.72 | -4.07% | CNY 4.92 | CNY 4.95 | CNY 4.71 | 13.28M |
| 2026-06-16 | CNY 4.92 | -0.20% | CNY 4.92 | CNY 4.95 | CNY 4.75 | 14.64M |
| 2026-06-15 | CNY 4.93 | -2.57% | CNY 5.15 | CNY 5.26 | CNY 4.88 | 12.57M |
| 2026-06-12 | CNY 5.06 | +1.20% | CNY 5.03 | CNY 5.12 | CNY 4.90 | 11.86M |
| 2026-06-11 | CNY 5.00 | -0.99% | CNY 5.00 | CNY 5.09 | CNY 4.89 | 9.49M |
| 2026-06-10 | CNY 5.05 | -0.98% | CNY 5.08 | CNY 5.18 | CNY 4.94 | 11.01M |
| 2026-06-09 | CNY 5.10 | -0.39% | CNY 5.12 | CNY 5.25 | CNY 5.03 | 12.31M |
| 2026-06-08 | CNY 5.12 | -2.48% | CNY 5.01 | CNY 5.34 | CNY 4.91 | 14.63M |
| 2026-06-05 | CNY 5.25 | +3.14% | CNY 5.12 | CNY 5.35 | CNY 4.98 | 13.46M |
| 2026-06-04 | CNY 5.09 | -2.49% | CNY 5.16 | CNY 5.30 | CNY 5.03 | 10.74M |
| 2026-06-03 | CNY 5.22 | -2.25% | CNY 5.34 | CNY 5.38 | CNY 5.16 | 11.68M |
| 2026-06-02 | CNY 5.34 | -4.13% | CNY 5.59 | CNY 5.65 | CNY 5.29 | 16.04M |
| 2026-06-01 | CNY 5.57 | +4.70% | CNY 5.27 | CNY 5.65 | CNY 5.20 | 15.47M |
| 2026-05-29 | CNY 5.32 | -2.39% | CNY 5.54 | CNY 5.56 | CNY 5.26 | 11.99M |
| 2026-05-28 | CNY 5.45 | -0.55% | CNY 5.48 | CNY 5.54 | CNY 5.30 | 10.59M |
| 2026-05-27 | CNY 5.48 | -2.14% | CNY 5.60 | CNY 5.67 | CNY 5.31 | 14.84M |
| 2026-05-26 | CNY 5.60 | -3.28% | CNY 5.78 | CNY 5.81 | CNY 5.57 | 15.22M |