Stock listing
Shenzhen:000509 Huasu Holdings Co., Ltd. (华塑控股) 股价
Follow Huasu Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000509
¥3.17 CNY +0.04 (+1.3%)
Close on Nov 3, 2026
- Day range
- ¥3.07 – ¥3.22 CNYNov 3, 2026
- Volume
- 24.49M sharesNov 3, 2026
- Market cap
- ¥3.40B CNYAt the close on Nov 3, 2026 · price × 1.07B shares outstanding
- 52-week range
- ¥2.45 – ¥6.30 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥94.09M CNYMedian day 23.33M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000509 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.17 | +0.04 | +1.3% | ¥3.13 | ¥3.22 | ¥3.07 | 24,485,100 | |
| ¥3.13 | +0.09 | +3.0% | ¥3.07 | ¥3.14 | ¥2.96 | 19,342,800 | |
| ¥3.04 | -0.08 | -2.6% | ¥3.06 | ¥3.21 | ¥3.03 | 24,152,450 | |
| ¥3.12 | -0.13 | -4.0% | ¥3.28 | ¥3.28 | ¥3.11 | 22,268,900 | |
| ¥3.25 | +0.02 | +0.6% | ¥3.28 | ¥3.31 | ¥3.19 | 24,489,850 | |
| ¥3.23 | +0.07 | +2.2% | ¥3.16 | ¥3.36 | ¥3.15 | 30,543,700 | |
| ¥3.16 | +0.03 | +1.0% | ¥3.10 | ¥3.23 | ¥3.06 | 19,436,300 | |
| ¥3.13 | +0.03 | +1.0% | ¥3.06 | ¥3.13 | ¥2.85 | 32,505,200 | |
| ¥3.10 | -0.15 | -4.6% | ¥3.27 | ¥3.29 | ¥3.10 | 17,872,500 | |
| ¥3.25 | -0.02 | -0.6% | ¥3.29 | ¥3.34 | ¥3.24 | 14,489,500 | |
| ¥3.27 | +0.05 | +1.6% | ¥3.20 | ¥3.32 | ¥3.20 | 16,500,800 | |
| ¥3.22 | +0.02 | +0.6% | ¥3.19 | ¥3.23 | ¥3.10 | 20,357,600 | |
| ¥3.20 | -0.06 | -1.8% | ¥3.31 | ¥3.34 | ¥3.18 | 18,660,600 | |
| ¥3.26 | -0.12 | -3.6% | ¥3.26 | ¥3.39 | ¥3.24 | 19,047,400 | |
| ¥3.38 | -0.05 | -1.5% | ¥3.41 | ¥3.44 | ¥3.37 | 15,777,753 | |
| ¥3.43 | +0.09 | +2.7% | ¥3.29 | ¥3.43 | ¥3.20 | 23,446,400 | |
| ¥3.34 | -0.08 | -2.3% | ¥3.45 | ¥3.48 | ¥3.34 | 17,691,801 | |
| ¥3.42 | +0.02 | +0.6% | ¥3.40 | ¥3.43 | ¥3.24 | 27,003,314 | |
| ¥3.40 | +0.01 | +0.3% | ¥3.42 | ¥3.51 | ¥3.35 | 25,718,355 | |
| ¥3.39 | -0.12 | -3.4% | ¥3.51 | ¥3.55 | ¥3.37 | 26,189,051 | |
| ¥3.51 | +0.02 | +0.6% | ¥3.45 | ¥3.56 | ¥3.45 | 25,118,750 | |
| ¥3.49 | -0.20 | -5.4% | ¥3.68 | ¥3.69 | ¥3.44 | 47,988,348 | |
| ¥3.69 | -0.07 | -1.9% | ¥3.77 | ¥3.85 | ¥3.67 | 39,150,398 | |
| ¥3.76 | -0.22 | -5.5% | ¥3.88 | ¥3.92 | ¥3.74 | 69,501,203 | |
| ¥3.98 | +0.18 | +4.7% | ¥3.81 | ¥4.00 | ¥3.71 | 101,172,398 | |
| ¥3.80 | +0.03 | +0.8% | ¥3.80 | ¥3.84 | ¥3.67 | 117,644,094 | |
| ¥3.77 | +0.34 | +9.9% | ¥3.46 | ¥3.77 | ¥3.42 | 82,839,805 | |
| ¥3.43 | -0.05 | -1.4% | ¥3.48 | ¥3.48 | ¥3.41 | 17,519,500 | |
| ¥3.48 | +0.08 | +2.4% | ¥3.40 | ¥3.50 | ¥3.37 | 17,143,500 | |
| ¥3.40 | -0.10 | -2.9% | ¥3.50 | ¥3.51 | ¥3.39 | 15,726,780 | |
| ¥3.50 | +0.01 | +0.3% | ¥3.49 | ¥3.53 | ¥3.45 | 13,576,300 | |
| ¥3.49 | -0.04 | -1.1% | ¥3.53 | ¥3.53 | ¥3.42 | 17,438,301 | |
| ¥3.53 | 0.00 | 0.0% | ¥3.51 | ¥3.55 | ¥3.44 | 15,532,800 | |
| ¥3.53 | -0.04 | -1.1% | ¥3.57 | ¥3.59 | ¥3.50 | 14,989,000 | |
| ¥3.57 | +0.05 | +1.4% | ¥3.53 | ¥3.57 | ¥3.51 | 15,298,000 | |
| ¥3.52 | -0.01 | -0.3% | ¥3.55 | ¥3.55 | ¥3.49 | 15,329,200 | |
| ¥3.53 | -0.01 | -0.3% | ¥3.56 | ¥3.66 | ¥3.50 | 25,936,301 | |
| ¥3.54 | 0.00 | 0.0% | ¥3.55 | ¥3.59 | ¥3.47 | 24,189,650 | |
| ¥3.54 | +0.04 | +1.1% | ¥3.47 | ¥3.55 | ¥3.42 | 17,550,488 | |
| ¥3.50 | +0.02 | +0.6% | ¥3.48 | ¥3.52 | ¥3.44 | 17,117,801 | |
| ¥3.48 | -0.05 | -1.4% | ¥3.50 | ¥3.54 | ¥3.46 | 17,225,500 | |
| ¥3.53 | +0.01 | +0.3% | ¥3.55 | ¥3.59 | ¥3.49 | 17,642,801 | |
| ¥3.52 | +0.08 | +2.3% | ¥3.44 | ¥3.53 | ¥3.43 | 23,116,699 | |
| ¥3.44 | -0.02 | -0.6% | ¥3.47 | ¥3.50 | ¥3.40 | 25,948,500 | |
| ¥3.46 | +0.06 | +1.8% | ¥3.36 | ¥3.47 | ¥3.35 | 25,595,301 | |
| ¥3.40 | +0.06 | +1.8% | ¥3.36 | ¥3.54 | ¥3.30 | 43,202,301 | |
| ¥3.34 | +0.05 | +1.5% | ¥3.26 | ¥3.34 | ¥3.21 | 18,306,881 | |
| ¥3.29 | +0.08 | +2.5% | ¥3.27 | ¥3.31 | ¥3.23 | 15,240,150 | |
| ¥3.21 | -0.22 | -6.4% | ¥3.36 | ¥3.40 | ¥3.20 | 24,588,850 | |
| ¥3.43 | +0.07 | +2.1% | ¥3.40 | ¥3.44 | ¥3.30 | 25,466,801 | |
| ¥3.36 | +0.07 | +2.1% | ¥3.31 | ¥3.36 | ¥3.24 | 19,254,301 | |
| ¥3.29 | -0.01 | -0.3% | ¥3.30 | ¥3.32 | ¥3.21 | 24,187,000 | |
| ¥3.30 | -0.07 | -2.1% | ¥3.41 | ¥3.43 | ¥3.30 | 23,326,400 | |
| ¥3.37 | +0.09 | +2.7% | ¥3.28 | ¥3.39 | ¥3.26 | 25,106,199 | |
| ¥3.28 | 0.00 | 0.0% | ¥3.26 | ¥3.32 | ¥3.22 | 17,953,600 | |
| ¥3.28 | +0.06 | +1.9% | ¥3.21 | ¥3.30 | ¥3.16 | 24,372,650 | |
| ¥3.22 | -0.02 | -0.6% | ¥3.24 | ¥3.26 | ¥3.12 | 27,047,400 | |
| ¥3.24 | +0.08 | +2.5% | ¥3.16 | ¥3.25 | ¥3.12 | 32,668,016 | |
| ¥3.16 | +0.09 | +2.9% | ¥3.10 | ¥3.16 | ¥3.05 | 28,582,551 | |
| ¥3.07 | +0.04 | +1.3% | ¥3.05 | ¥3.10 | ¥2.99 | 23,121,900 | |
| ¥3.03 | +0.10 | +3.4% | ¥2.95 | ¥3.05 | ¥2.92 | 28,444,400 |
- Ticker
- Shenzhen:000509
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 19, 2026
Huasu Holdings Says Key Shareholder Plans To Unload Up To 3% Stake
Latest news
Huasu Holdings Says Key Shareholder Plans To Unload Up To 3% Stake
Apr 19, 2026
Closed ¥3.65 (-1.4%) on Apr 20, 2026
Huasu Holdings Plans Share Private Placement
Jan 4, 2026
Closed ¥3.42 (-1.4%) on Jan 5, 2026
Huasu Holdings Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Huasu Holdings Co., Ltd.