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 ¥565.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,093.28, while ¥1000 invested 1 year ago would be worth ¥859.24. This corresponds to total returns of -43.44%, 9.33%, -14.08%, respectively, with annualized returns of -5.54%, 1.8%, -14.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.45 | 3.38 | 3.38 | 3.55 | 3.37 | 39.06M |
| July 03, 2026 | 3.6 | 3.48 | 3.48 | 3.62 | 3.46 | 34.44M |
| July 02, 2026 | 3.59 | 3.56 | 3.56 | 3.71 | 3.53 | 42.03M |
| July 01, 2026 | 3.7 | 3.61 | 3.61 | 3.75 | 3.59 | 44.26M |
| June 30, 2026 | 3.54 | 3.73 | 3.73 | 3.83 | 3.49 | 65.05M |
| June 29, 2026 | 3.69 | 3.53 | 3.53 | 3.72 | 3.47 | 49.38M |
| June 26, 2026 | 3.78 | 3.69 | 3.69 | 3.86 | 3.64 | 41.17M |
| June 25, 2026 | 3.9 | 3.77 | 3.77 | 3.95 | 3.73 | 48.45M |
| June 24, 2026 | 4.1 | 3.9 | 3.9 | 4.12 | 3.83 | 57.17M |
| June 23, 2026 | 3.94 | 4.08 | 4.08 | 4.28 | 3.91 | 74.36M |
| June 22, 2026 | 4.09 | 3.97 | 3.97 | 4.09 | 3.85 | 62.89M |
| June 18, 2026 | 4.14 | 4.06 | 4.06 | 4.16 | 3.97 | 66.02M |
| June 17, 2026 | 4.18 | 4.18 | 4.18 | 4.33 | 4.15 | 65.62M |
| June 16, 2026 | 4.17 | 4.26 | 4.26 | 4.31 | 4.06 | 71.28M |
| June 15, 2026 | 4.06 | 4.17 | 4.17 | 4.24 | 4.06 | 77.68M |
| June 12, 2026 | 4.11 | 4.03 | 4.03 | 4.31 | 3.98 | 101.38M |
| June 11, 2026 | 4.05 | 4.1 | 4.1 | 4.29 | 4 | 113.68M |
| June 10, 2026 | 5.02 | 4.32 | 4.32 | 5.02 | 4.32 | 158.84M |
| June 09, 2026 | 4.55 | 4.8 | 4.8 | 4.8 | 4.47 | 36.43M |
| June 08, 2026 | 4.6 | 4.36 | 4.36 | 4.86 | 4.31 | 125.17M |
| June 05, 2026 | 4.71 | 4.76 | 4.76 | 5 | 4.37 | 172.81M |
| June 04, 2026 | 4.75 | 4.79 | 4.79 | 5.2 | 4.7 | 155.11M |
| June 03, 2026 | 4.77 | 4.89 | 4.89 | 5.23 | 4.64 | 187.18M |
| June 02, 2026 | 4.68 | 5.15 | 5.15 | 5.41 | 4.56 | 271.12M |
| June 01, 2026 | 4.98 | 4.92 | 4.92 | 5.2 | 4.72 | 243.68M |
| May 29, 2026 | 6.3 | 5.16 | 5.16 | 6.3 | 5.16 | 280.71M |
| May 28, 2026 | 5.72 | 5.73 | 5.73 | 5.73 | 5.71 | 61.54M |
| May 27, 2026 | 4.74 | 5.21 | 5.21 | 5.21 | 4.55 | 243.93M |
| May 26, 2026 | 4.34 | 4.74 | 4.74 | 4.74 | 4.34 | 79.77M |
| May 25, 2026 | 3.95 | 4.31 | 4.31 | 4.31 | 3.95 | 127.96M |
| May 22, 2026 | 3.79 | 3.92 | 3.92 | 3.94 | 3.66 | 51.47M |
| May 21, 2026 | 3.82 | 3.8 | 3.8 | 4.1 | 3.78 | 65.53M |
| May 20, 2026 | 3.93 | 3.83 | 3.83 | 3.94 | 3.79 | 27.17M |
| May 19, 2026 | 3.91 | 3.96 | 3.96 | 3.98 | 3.86 | 35.67M |
| May 18, 2026 | 3.82 | 3.94 | 3.94 | 3.97 | 3.77 | 50.93M |
| May 15, 2026 | 3.81 | 3.81 | 3.81 | 3.87 | 3.75 | 30.39M |
| May 14, 2026 | 3.96 | 3.8 | 3.8 | 3.96 | 3.79 | 34.12M |
| May 13, 2026 | 3.86 | 3.92 | 3.92 | 4.03 | 3.85 | 44.03M |
| May 12, 2026 | 3.96 | 3.88 | 3.88 | 3.98 | 3.86 | 36.9M |
| May 11, 2026 | 4.03 | 3.96 | 3.96 | 4.03 | 3.92 | 67.59M |
| May 08, 2026 | 4.02 | 4.04 | 4.04 | 4.23 | 3.91 | 130.9M |
AD
