Huasu Holdings Co.,Ltd (000509.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000509.SZ Historical Return
If you invested ¥1000 in Huasu Holdings Co.,Ltd (000509.SZ) 10 years ago, it would be worth ¥459.35 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.96, while ¥1000 invested 1 year ago would be worth ¥1,049.54. This corresponds to total returns of -54.07%, 0.3%, 4.95%, respectively, with annualized returns of -7.49%, 0.06%, 4.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000509.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.51 | 3.39 | 3.39 | 3.55 | 3.37 | 26.75M |
| September 29, 2026 | 3.45 | 3.51 | 3.51 | 3.56 | 3.45 | 25.39M |
| September 28, 2026 | 3.68 | 3.49 | 3.49 | 3.69 | 3.44 | 49.05M |
| September 24, 2026 | 3.77 | 3.69 | 3.69 | 3.85 | 3.67 | 39.17M |
| September 23, 2026 | 3.88 | 3.76 | 3.76 | 3.92 | 3.74 | 70.59M |
| September 22, 2026 | 3.46 | 3.98 | 3.98 | 4 | 3.46 | 102.73M |
| September 21, 2026 | 3.8 | 3.8 | 3.8 | 3.84 | 3.67 | 119.69M |
| September 18, 2026 | 3.46 | 3.77 | 3.77 | 3.77 | 3.42 | 84.09M |
| September 17, 2026 | 3.48 | 3.43 | 3.43 | 3.48 | 3.41 | 17.57M |
| September 16, 2026 | 3.4 | 3.48 | 3.48 | 3.5 | 3.37 | 17.29M |
| September 15, 2026 | 3.5 | 3.4 | 3.4 | 3.51 | 3.39 | 15.99M |
| September 11, 2026 | 3.53 | 3.49 | 3.49 | 3.53 | 3.42 | 17.45M |
| September 10, 2026 | 3.51 | 3.53 | 3.53 | 3.55 | 3.44 | 15.54M |
| September 09, 2026 | 3.56 | 3.53 | 3.53 | 3.59 | 3.5 | 15.02M |
| September 08, 2026 | 3.53 | 3.57 | 3.57 | 3.57 | 3.51 | 15.55M |
| September 07, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.49 | 15.73M |
| September 04, 2026 | 3.56 | 3.53 | 3.53 | 3.66 | 3.5 | 26.13M |
| September 03, 2026 | 3.55 | 3.54 | 3.54 | 3.59 | 3.47 | 24.19M |
| September 02, 2026 | 3.47 | 3.54 | 3.54 | 3.55 | 3.42 | 17.56M |
| September 01, 2026 | 3.48 | 3.5 | 3.5 | 3.52 | 3.44 | 17.2M |
| August 31, 2026 | 3.5 | 3.48 | 3.48 | 3.54 | 3.46 | 17.37M |
| August 28, 2026 | 3.55 | 3.53 | 3.53 | 3.59 | 3.49 | 17.76M |
| August 27, 2026 | 3.44 | 3.52 | 3.52 | 3.53 | 3.43 | 23.36M |
| August 26, 2026 | 3.47 | 3.44 | 3.44 | 3.5 | 3.4 | 26.03M |
| August 25, 2026 | 3.36 | 3.46 | 3.46 | 3.47 | 3.35 | 25.87M |
| August 24, 2026 | 3.36 | 3.4 | 3.4 | 3.54 | 3.3 | 43.21M |
| August 21, 2026 | 3.26 | 3.34 | 3.34 | 3.34 | 3.21 | 18.39M |
| August 20, 2026 | 3.27 | 3.29 | 3.29 | 3.31 | 3.23 | 15.32M |
| August 19, 2026 | 3.3 | 3.21 | 3.21 | 3.4 | 3.2 | 24.72M |
| August 18, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.3 | 25.81M |
| August 17, 2026 | 3.31 | 3.36 | 3.36 | 3.36 | 3.24 | 19.39M |
| August 14, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.21 | 24.36M |
| August 13, 2026 | 3.41 | 3.3 | 3.3 | 3.43 | 3.3 | 23.33M |
| August 12, 2026 | 3.28 | 3.37 | 3.37 | 3.39 | 3.26 | 25.45M |
| August 11, 2026 | 3.26 | 3.28 | 3.28 | 3.32 | 3.22 | 17.96M |
| August 10, 2026 | 3.21 | 3.28 | 3.28 | 3.3 | 3.16 | 24.51M |
| August 07, 2026 | 3.24 | 3.22 | 3.22 | 3.26 | 3.12 | 27.05M |
| August 06, 2026 | 3.16 | 3.24 | 3.24 | 3.25 | 3.12 | 33.06M |
| August 05, 2026 | 3.1 | 3.16 | 3.16 | 3.16 | 3.05 | 29.15M |
| August 04, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 2.99 | 23.29M |
| August 03, 2026 | 2.95 | 3.03 | 3.03 | 3.05 | 2.92 | 28.97M |
| July 31, 2026 | 2.88 | 2.93 | 2.93 | 2.99 | 2.86 | 34.61M |
| July 30, 2026 | 2.9 | 2.84 | 2.84 | 2.96 | 2.81 | 29.95M |
| July 29, 2026 | 2.88 | 2.92 | 2.92 | 2.94 | 2.82 | 31.52M |
| July 28, 2026 | 2.85 | 2.86 | 2.86 | 2.97 | 2.85 | 26.39M |
| July 27, 2026 | 2.71 | 2.88 | 2.88 | 2.94 | 2.7 | 30.91M |
| July 24, 2026 | 2.8 | 2.75 | 2.75 | 2.84 | 2.72 | 24.8M |
| July 23, 2026 | 2.77 | 2.86 | 2.86 | 2.88 | 2.73 | 34.41M |
| July 22, 2026 | 2.72 | 2.78 | 2.78 | 2.81 | 2.71 | 39.53M |
| July 21, 2026 | 2.69 | 2.76 | 2.76 | 2.78 | 2.45 | 54.35M |
| July 20, 2026 | 2.87 | 2.7 | 2.7 | 3.02 | 2.64 | 66.71M |
| July 17, 2026 | 2.99 | 2.83 | 2.83 | 3.04 | 2.76 | 37.95M |
| July 16, 2026 | 3.01 | 3 | 3 | 3.07 | 2.98 | 33.39M |
| July 15, 2026 | 3.03 | 3.05 | 3.05 | 3.15 | 3 | 34.85M |
| July 14, 2026 | 2.97 | 3.06 | 3.06 | 3.08 | 2.85 | 50.08M |
| July 13, 2026 | 3.21 | 2.98 | 2.98 | 3.22 | 2.96 | 44.77M |
| July 10, 2026 | 3.17 | 3.21 | 3.21 | 3.33 | 3.15 | 44.15M |
| July 09, 2026 | 3.17 | 3.2 | 3.2 | 3.26 | 3.07 | 38.04M |
| July 08, 2026 | 3.27 | 3.17 | 3.17 | 3.29 | 3.13 | 30.29M |
| July 07, 2026 | 3.39 | 3.27 | 3.27 | 3.44 | 3.24 | 34.08M |
AD
