Chengdu huasun technology group Inc. , LTD. (000790.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 7,628,691 |
| 28 May 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 6,979,225 |
| 27 May 2024 | 3.8800 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 9,001,919 |
| 24 May 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 8,730,100 |
| 23 May 2024 | 4.0000 | 4.0200 | 3.8800 | 3.8900 | 3.8900 | 13,769,830 |
| 22 May 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 9,920,351 |
| 21 May 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | 16,545,058 |
| 20 May 2024 | 4.1500 | 4.1700 | 4.0700 | 4.1100 | 4.1100 | 16,412,100 |
| 17 May 2024 | 4.1500 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 14,522,354 |
| 16 May 2024 | 4.1700 | 4.1900 | 4.1000 | 4.1100 | 4.1100 | 15,728,002 |
| 15 May 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 26,285,520 |
| 14 May 2024 | 4.2600 | 4.3600 | 4.2300 | 4.2400 | 4.2400 | 22,608,967 |
| 13 May 2024 | 4.4000 | 4.4900 | 4.2600 | 4.3000 | 4.3000 | 29,463,675 |
| 10 May 2024 | 4.4300 | 4.6400 | 4.4000 | 4.4300 | 4.4300 | 41,576,287 |
| 09 May 2024 | 4.4800 | 4.5500 | 4.3700 | 4.4800 | 4.4800 | 41,881,284 |
| 08 May 2024 | 4.3900 | 4.6400 | 4.3300 | 4.5800 | 4.5800 | 63,292,054 |
| 07 May 2024 | 4.3300 | 4.5300 | 4.2700 | 4.5200 | 4.5200 | 75,510,498 |
| 06 May 2024 | 4.4600 | 4.6000 | 4.2300 | 4.3200 | 4.3200 | 82,529,590 |
| 30 Apr 2024 | 3.8300 | 4.2400 | 3.8300 | 4.2400 | 4.2400 | 44,406,379 |
| 29 Apr 2024 | 3.7000 | 3.8500 | 3.6800 | 3.8500 | 3.8500 | 9,337,694 |
| 26 Apr 2024 | 3.7200 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 5,771,634 |
| 25 Apr 2024 | 3.6300 | 3.7500 | 3.6100 | 3.6900 | 3.6900 | 7,873,674 |
| 24 Apr 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6400 | 3.6400 | 6,826,108 |
| 23 Apr 2024 | 3.5200 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 8,131,000 |
| 22 Apr 2024 | 3.5300 | 3.6000 | 3.4400 | 3.5200 | 3.5200 | 7,363,300 |
| 19 Apr 2024 | 3.5600 | 3.6100 | 3.5100 | 3.5300 | 3.5300 | 6,880,758 |
| 18 Apr 2024 | 3.5700 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 9,463,357 |
| 17 Apr 2024 | 3.3500 | 3.6300 | 3.3500 | 3.5900 | 3.5900 | 14,890,164 |
| 16 Apr 2024 | 3.7500 | 3.7500 | 3.3800 | 3.3800 | 3.3800 | 16,688,810 |
| 15 Apr 2024 | 3.9000 | 3.9500 | 3.6700 | 3.7600 | 3.7600 | 14,248,494 |
| 12 Apr 2024 | 3.9700 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 8,268,200 |
| 11 Apr 2024 | 3.9900 | 4.0500 | 3.9300 | 3.9800 | 3.9800 | 7,374,024 |
| 10 Apr 2024 | 4.1000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 13,366,895 |
| 09 Apr 2024 | 3.9800 | 4.1100 | 3.9700 | 4.1000 | 4.1000 | 16,752,869 |
| 08 Apr 2024 | 4.1400 | 4.1900 | 3.9700 | 3.9800 | 3.9800 | 22,034,111 |
| 03 Apr 2024 | 4.3300 | 4.3300 | 4.1500 | 4.1800 | 4.1800 | 39,950,869 |
| 02 Apr 2024 | 4.2500 | 4.4500 | 4.1500 | 4.4500 | 4.4500 | 34,970,014 |
| 01 Apr 2024 | 4.1500 | 4.3800 | 4.1400 | 4.2400 | 4.2400 | 24,925,066 |
| 29 Mar 2024 | 4.1400 | 4.1700 | 4.0800 | 4.1300 | 4.1300 | 5,802,400 |
| 28 Mar 2024 | 4.0000 | 4.1900 | 3.9800 | 4.1500 | 4.1500 | 18,012,663 |
| 27 Mar 2024 | 4.0700 | 4.1400 | 3.9700 | 3.9900 | 3.9900 | 10,309,330 |
| 26 Mar 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0700 | 4.0700 | 9,373,147 |
| 25 Mar 2024 | 4.0900 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 8,503,191 |
| 22 Mar 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1100 | 4.1100 | 11,074,722 |
| 21 Mar 2024 | 4.2500 | 4.2700 | 4.1400 | 4.1900 | 4.1900 | 8,510,267 |
| 20 Mar 2024 | 4.1500 | 4.2100 | 4.1200 | 4.1900 | 4.1900 | 8,055,543 |
| 19 Mar 2024 | 4.1500 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 9,420,287 |
| 18 Mar 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 10,241,926 |
| 15 Mar 2024 | 4.0000 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 7,507,784 |
| 14 Mar 2024 | 4.0700 | 4.1500 | 3.9800 | 4.0200 | 4.0200 | 10,773,858 |
| 13 Mar 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 10,608,781 |
| 12 Mar 2024 | 3.9400 | 4.0500 | 3.9400 | 4.0100 | 4.0100 | 13,577,517 |
| 11 Mar 2024 | 3.8300 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | 8,419,898 |
| 08 Mar 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8300 | 3.8300 | 9,674,745 |
| 07 Mar 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 10,763,638 |
| 06 Mar 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8200 | 3.8200 | 6,270,400 |
| 05 Mar 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 9,323,605 |
| 04 Mar 2024 | 3.8500 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 12,650,318 |
| 01 Mar 2024 | 3.8400 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 9,943,752 |
| 29 Feb 2024 | 3.7000 | 3.8400 | 3.6300 | 3.8400 | 3.8400 | 17,455,142 |
| 28 Feb 2024 | 4.0400 | 4.1300 | 3.7100 | 3.7200 | 3.7200 | 23,611,765 |
| 27 Feb 2024 | 3.9800 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 10,699,964 |
| 26 Feb 2024 | 3.8500 | 4.0600 | 3.8500 | 3.9800 | 3.9800 | 16,309,480 |
| 23 Feb 2024 | 3.7300 | 3.8700 | 3.7300 | 3.8500 | 3.8500 | 12,840,543 |
| 22 Feb 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7400 | 3.7400 | 11,356,961 |
| 21 Feb 2024 | 3.5500 | 3.7700 | 3.5400 | 3.6600 | 3.6600 | 15,758,196 |
| 20 Feb 2024 | 3.5500 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 11,368,068 |
| 19 Feb 2024 | 3.4100 | 3.5700 | 3.4100 | 3.5200 | 3.5200 | 22,389,759 |
| 08 Feb 2024 | 3.1500 | 3.3800 | 3.0600 | 3.3700 | 3.3700 | 29,919,029 |
| 07 Feb 2024 | 3.2700 | 3.3300 | 3.0400 | 3.1000 | 3.1000 | 30,102,248 |
| 06 Feb 2024 | 3.1700 | 3.4000 | 3.0200 | 3.2700 | 3.2700 | 22,218,538 |
| 05 Feb 2024 | 3.6300 | 3.6500 | 3.3200 | 3.3200 | 3.3200 | 15,597,177 |
| 02 Feb 2024 | 3.9400 | 4.0100 | 3.5300 | 3.6900 | 3.6900 | 16,196,010 |
| 01 Feb 2024 | 3.9900 | 4.0500 | 3.8900 | 3.9200 | 3.9200 | 9,739,400 |
| 31 Jan 2024 | 4.2500 | 4.2800 | 4.0200 | 4.0500 | 4.0500 | 11,834,833 |
| 30 Jan 2024 | 4.3400 | 4.4400 | 4.2800 | 4.2900 | 4.2900 | 8,882,120 |
| 29 Jan 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4500 | 4.4500 | 7,848,130 |
| 26 Jan 2024 | 4.5400 | 4.6800 | 4.5300 | 4.5900 | 4.5900 | 9,894,041 |
| 25 Jan 2024 | 4.4000 | 4.6000 | 4.3800 | 4.5800 | 4.5800 | 10,882,133 |
| 24 Jan 2024 | 4.3200 | 4.4400 | 4.2200 | 4.4000 | 4.4000 | 10,339,236 |
| 23 Jan 2024 | 4.3500 | 4.3600 | 4.1800 | 4.2900 | 4.2900 | 12,049,563 |
| 22 Jan 2024 | 4.6300 | 4.6900 | 4.3100 | 4.3200 | 4.3200 | 11,883,790 |
| 19 Jan 2024 | 4.6600 | 4.7300 | 4.6300 | 4.6600 | 4.6600 | 7,652,927 |
| 18 Jan 2024 | 4.7500 | 4.7600 | 4.5000 | 4.6500 | 4.6500 | 16,070,450 |
| 17 Jan 2024 | 4.8500 | 4.9100 | 4.7400 | 4.7900 | 4.7900 | 10,027,872 |
| 16 Jan 2024 | 4.9200 | 4.9500 | 4.8100 | 4.8700 | 4.8700 | 12,323,380 |
| 15 Jan 2024 | 4.8800 | 4.9800 | 4.8400 | 4.9100 | 4.9100 | 15,540,349 |
| 12 Jan 2024 | 5.1800 | 5.2700 | 4.8800 | 4.9000 | 4.9000 | 31,256,095 |
| 11 Jan 2024 | 4.8900 | 5.3300 | 4.8900 | 5.1700 | 5.1700 | 40,269,796 |
| 10 Jan 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8800 | 4.8800 | 7,425,862 |
| 09 Jan 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 9,219,040 |
| 08 Jan 2024 | 5.0800 | 5.0800 | 4.9400 | 4.9600 | 4.9600 | 8,626,847 |
| 05 Jan 2024 | 5.1600 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 10,111,576 |
| 04 Jan 2024 | 5.1600 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 8,399,448 |
| 03 Jan 2024 | 5.0800 | 5.2100 | 5.0800 | 5.1500 | 5.1500 | 10,912,879 |
| 02 Jan 2024 | 5.0600 | 5.1400 | 5.0500 | 5.1000 | 5.1000 | 11,812,501 |
| 29 Dec 2023 | 4.9800 | 5.1100 | 4.9800 | 5.0600 | 5.0600 | 14,886,805 |
| 28 Dec 2023 | 5.0400 | 5.0400 | 4.9100 | 4.9800 | 4.9800 | 19,294,002 |
| 27 Dec 2023 | 5.0000 | 5.0700 | 4.8100 | 5.0500 | 5.0500 | 25,537,880 |
| 26 Dec 2023 | 5.0000 | 5.2300 | 4.9500 | 5.0900 | 5.0900 | 38,145,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.