Hangzhou Huasu Technology Co., Ltd. Class A 301157
SZSE · China · Technology Services
CNY 61.71-1.57 (-2.48%)
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 61.71 | -2.48% | CNY 64.38 | CNY 64.80 | CNY 61.63 | 683.70K |
| 2026-09-29 | CNY 63.28 | +0.44% | CNY 63.19 | CNY 64.31 | CNY 62.48 | 435.90K |
| 2026-09-28 | CNY 63.00 | -4.82% | CNY 65.53 | CNY 66.49 | CNY 62.46 | 640.74K |
| 2026-09-24 | CNY 66.19 | -2.26% | CNY 69.29 | CNY 69.29 | CNY 66.02 | 665.80K |
| 2026-09-23 | CNY 67.72 | +2.13% | CNY 66.63 | CNY 68.10 | CNY 65.79 | 822.60K |
| 2026-09-22 | CNY 66.31 | -3.07% | CNY 68.14 | CNY 68.98 | CNY 65.67 | 1.08M |
| 2026-09-21 | CNY 68.41 | +5.49% | CNY 64.69 | CNY 68.86 | CNY 64.03 | 1.21M |
| 2026-09-18 | CNY 64.85 | +5.16% | CNY 63.52 | CNY 65.77 | CNY 62.03 | 1.00M |
| 2026-09-17 | CNY 61.67 | +1.10% | CNY 60.95 | CNY 62.83 | CNY 60.25 | 823.20K |
| 2026-09-16 | CNY 61.00 | +1.79% | CNY 61.50 | CNY 61.68 | CNY 59.63 | 423.90K |
| 2026-09-15 | CNY 59.93 | -2.39% | CNY 61.63 | CNY 61.63 | CNY 59.72 | 502.50K |
| 2026-09-14 | CNY 61.40 | +4.16% | CNY 58.95 | CNY 62.27 | CNY 58.01 | 840.00K |
| 2026-09-11 | CNY 58.95 | -1.31% | CNY 59.79 | CNY 59.88 | CNY 57.44 | 609.90K |
| 2026-09-10 | CNY 59.73 | -0.57% | CNY 59.35 | CNY 60.59 | CNY 59.00 | 427.90K |
| 2026-09-09 | CNY 60.07 | -1.43% | CNY 61.23 | CNY 61.87 | CNY 59.55 | 687.10K |
| 2026-09-08 | CNY 60.94 | -3.10% | CNY 62.73 | CNY 62.87 | CNY 60.38 | 977.90K |
| 2026-09-07 | CNY 62.89 | +0.87% | CNY 62.30 | CNY 63.20 | CNY 61.51 | 928.50K |
| 2026-09-04 | CNY 62.35 | -0.08% | CNY 62.53 | CNY 64.45 | CNY 61.88 | 808.94K |
| 2026-09-03 | CNY 62.40 | +0.86% | CNY 61.93 | CNY 63.34 | CNY 61.36 | 952.62K |
| 2026-09-02 | CNY 61.87 | +1.63% | CNY 60.31 | CNY 62.64 | CNY 59.43 | 865.06K |
| 2026-09-01 | CNY 60.88 | -2.44% | CNY 62.61 | CNY 63.48 | CNY 60.29 | 805.63K |
| 2026-08-31 | CNY 62.40 | +4.89% | CNY 62.50 | CNY 63.15 | CNY 58.21 | 1.18M |
| 2026-08-28 | CNY 59.49 | -1.15% | CNY 60.55 | CNY 61.22 | CNY 58.20 | 741.85K |
| 2026-08-27 | CNY 60.18 | -1.00% | CNY 60.77 | CNY 61.16 | CNY 59.37 | 790.60K |
| 2026-08-26 | CNY 60.79 | +1.18% | CNY 60.17 | CNY 61.30 | CNY 58.58 | 901.50K |
| 2026-08-25 | CNY 60.08 | +0.45% | CNY 60.08 | CNY 60.34 | CNY 58.16 | 727.30K |
| 2026-08-24 | CNY 59.81 | -4.99% | CNY 63.40 | CNY 63.40 | CNY 58.82 | 686.26K |
| 2026-08-21 | CNY 62.95 | +2.04% | CNY 63.35 | CNY 63.49 | CNY 60.39 | 834.75K |
| 2026-08-20 | CNY 61.69 | +2.20% | CNY 60.65 | CNY 62.50 | CNY 60.34 | 590.70K |
| 2026-08-19 | CNY 60.36 | -5.08% | CNY 61.00 | CNY 63.01 | CNY 60.10 | 847.60K |
| 2026-08-18 | CNY 63.59 | +0.44% | CNY 63.24 | CNY 63.83 | CNY 62.08 | 898.20K |
| 2026-08-17 | CNY 63.31 | +4.01% | CNY 60.87 | CNY 63.63 | CNY 60.87 | 822.80K |
| 2026-08-14 | CNY 60.87 | +0.41% | CNY 60.86 | CNY 62.59 | CNY 59.90 | 1.03M |
| 2026-08-13 | CNY 60.62 | -2.84% | CNY 62.66 | CNY 63.45 | CNY 60.22 | 684.00K |
| 2026-08-12 | CNY 62.39 | +3.72% | CNY 60.45 | CNY 62.41 | CNY 59.71 | 691.21K |
| 2026-08-11 | CNY 60.15 | -1.68% | CNY 61.24 | CNY 61.60 | CNY 59.29 | 740.80K |
| 2026-08-10 | CNY 61.18 | +1.49% | CNY 60.50 | CNY 61.35 | CNY 59.34 | 901.21K |
| 2026-08-07 | CNY 60.28 | +1.64% | CNY 58.73 | CNY 60.68 | CNY 58.30 | 1.45M |
| 2026-08-06 | CNY 59.31 | +3.65% | CNY 57.21 | CNY 59.48 | CNY 55.51 | 979.96K |
| 2026-08-05 | CNY 57.22 | +2.29% | CNY 55.93 | CNY 57.87 | CNY 55.00 | 854.20K |
| 2026-08-04 | CNY 55.94 | +5.19% | CNY 52.97 | CNY 55.99 | CNY 52.80 | 988.99K |
| 2026-08-03 | CNY 53.18 | +4.23% | CNY 50.51 | CNY 53.79 | CNY 50.51 | 1.29M |
| 2026-07-31 | CNY 51.02 | +8.09% | CNY 48.66 | CNY 52.82 | CNY 48.00 | 1.37M |
| 2026-07-30 | CNY 47.20 | -2.20% | CNY 48.49 | CNY 48.87 | CNY 46.27 | 1.03M |
| 2026-07-29 | CNY 48.26 | -0.43% | CNY 48.00 | CNY 49.04 | CNY 46.68 | 907.00K |
| 2026-07-28 | CNY 48.47 | -4.02% | CNY 49.63 | CNY 50.49 | CNY 48.10 | 535.10K |
| 2026-07-27 | CNY 50.50 | +3.31% | CNY 48.48 | CNY 50.50 | CNY 48.48 | 667.90K |
| 2026-07-24 | CNY 48.88 | -3.15% | CNY 50.06 | CNY 50.23 | CNY 48.36 | 576.60K |
| 2026-07-23 | CNY 50.47 | +0.12% | CNY 50.69 | CNY 51.24 | CNY 49.32 | 860.70K |
| 2026-07-22 | CNY 50.41 | -3.26% | CNY 51.00 | CNY 53.05 | CNY 49.80 | 1.36M |
| 2026-07-21 | CNY 52.11 | -0.67% | CNY 53.41 | CNY 53.41 | CNY 47.04 | 1.42M |
| 2026-07-20 | CNY 52.46 | -7.28% | CNY 56.79 | CNY 58.18 | CNY 51.18 | 1.64M |
| 2026-07-17 | CNY 56.58 | -3.55% | CNY 58.66 | CNY 59.14 | CNY 55.82 | 1.29M |
| 2026-07-16 | CNY 58.66 | -2.44% | CNY 60.11 | CNY 62.77 | CNY 58.60 | 1.10M |
| 2026-07-15 | CNY 60.13 | +1.13% | CNY 59.45 | CNY 60.68 | CNY 58.59 | 1.05M |
| 2026-07-14 | CNY 59.46 | +3.09% | CNY 58.26 | CNY 59.49 | CNY 56.30 | 866.58K |
| 2026-07-13 | CNY 57.68 | -1.80% | CNY 60.40 | CNY 61.00 | CNY 56.45 | 1.09M |
| 2026-07-10 | CNY 58.74 | -1.51% | CNY 59.03 | CNY 60.65 | CNY 58.30 | 728.32K |
| 2026-07-09 | CNY 59.64 | +5.86% | CNY 56.34 | CNY 59.85 | CNY 55.89 | 1.21M |
| 2026-07-08 | CNY 56.34 | -2.03% | CNY 57.19 | CNY 57.87 | CNY 55.88 | 956.11K |
| 2026-07-07 | CNY 57.51 | -2.64% | CNY 58.39 | CNY 59.67 | CNY 57.00 | 853.37K |
| 2026-07-06 | CNY 59.07 | -1.58% | CNY 60.03 | CNY 61.46 | CNY 58.20 | 911.80K |
| 2026-07-03 | CNY 60.02 | -0.83% | CNY 60.86 | CNY 61.50 | CNY 60.00 | 855.90K |
| 2026-07-02 | CNY 60.52 | -2.62% | CNY 62.00 | CNY 63.20 | CNY 60.15 | 949.20K |
| 2026-07-01 | CNY 62.15 | -0.53% | CNY 61.92 | CNY 63.15 | CNY 61.40 | 931.80K |
| 2026-06-30 | CNY 62.48 | +2.14% | CNY 61.37 | CNY 62.86 | CNY 60.02 | 924.60K |
| 2026-06-29 | CNY 61.17 | -3.55% | CNY 63.42 | CNY 63.90 | CNY 60.00 | 1.54M |
| 2026-06-26 | CNY 63.42 | -4.42% | CNY 66.39 | CNY 67.45 | CNY 63.00 | 1.14M |
| 2026-06-25 | CNY 66.35 | -2.11% | CNY 67.78 | CNY 67.78 | CNY 65.66 | 976.73K |
| 2026-06-24 | CNY 67.78 | -2.24% | CNY 69.10 | CNY 69.20 | CNY 66.50 | 1.34M |
| 2026-06-23 | CNY 69.33 | -0.91% | CNY 70.00 | CNY 72.90 | CNY 68.53 | 1.46M |
| 2026-06-22 | CNY 69.97 | -1.45% | CNY 71.48 | CNY 71.84 | CNY 67.70 | 1.44M |
| 2026-06-18 | CNY 71.00 | +0.79% | CNY 70.72 | CNY 71.50 | CNY 69.51 | 1.36M |
| 2026-06-17 | CNY 70.44 | -1.88% | CNY 71.01 | CNY 71.31 | CNY 69.41 | 1.33M |
| 2026-06-16 | CNY 71.79 | +5.06% | CNY 68.59 | CNY 72.45 | CNY 67.16 | 1.80M |
| 2026-06-15 | CNY 68.33 | +3.75% | CNY 66.55 | CNY 68.58 | CNY 66.55 | 964.34K |
| 2026-06-12 | CNY 65.86 | +0.95% | CNY 66.38 | CNY 68.30 | CNY 65.52 | 1.14M |
| 2026-06-11 | CNY 65.24 | -1.72% | CNY 65.37 | CNY 66.38 | CNY 64.56 | 718.41K |
| 2026-06-10 | CNY 66.38 | 0.00% | CNY 64.99 | CNY 66.80 | CNY 64.01 | 1.24M |
| 2026-06-09 | CNY 66.38 | 0.00% | CNY 67.52 | CNY 67.80 | CNY 66.00 | 1.01M |
| 2026-06-08 | CNY 66.38 | -5.28% | CNY 69.15 | CNY 69.43 | CNY 64.54 | 1.59M |
| 2026-06-05 | CNY 70.08 | +1.30% | CNY 69.18 | CNY 71.24 | CNY 68.70 | 1.45M |
| 2026-06-04 | CNY 69.18 | +2.11% | CNY 67.47 | CNY 69.82 | CNY 66.67 | 1.12M |
| 2026-06-03 | CNY 67.75 | -1.64% | CNY 68.89 | CNY 70.19 | CNY 66.71 | 1.07M |
| 2026-06-02 | CNY 68.88 | +0.42% | CNY 68.30 | CNY 69.48 | CNY 66.83 | 1.12M |
| 2026-06-01 | CNY 68.59 | -2.67% | CNY 69.38 | CNY 70.88 | CNY 68.50 | 1.11M |
| 2026-05-29 | CNY 70.47 | -4.65% | CNY 73.83 | CNY 75.01 | CNY 69.84 | 1.82M |
| 2026-05-28 | CNY 73.91 | +3.82% | CNY 70.53 | CNY 75.12 | CNY 70.53 | 1.68M |
| 2026-05-27 | CNY 71.19 | -1.29% | CNY 72.09 | CNY 72.55 | CNY 69.85 | 1.21M |
| 2026-05-26 | CNY 72.12 | -3.09% | CNY 73.80 | CNY 73.80 | CNY 71.06 | 1.59M |