Stock listing
Shenzhen:000790 Chengdu Huasun Technology Group Inc., Ltd. (华神科技) 股价
Follow Chengdu Huasun Technology Group Inc., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000790
¥3.70 CNY -0.16 (-4.1%)
Close on Oct 22, 2026
- Day range
- ¥3.70 – ¥3.90 CNYOct 22, 2026
- Volume
- 24.61M sharesOct 22, 2026
- Market cap
- ¥2.31B CNYAt the close on Oct 22, 2026 · price × 623.7M shares outstanding
- 52-week range
- ¥3.40 – ¥5.15 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:000790 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.70 | -0.16 | -4.1% | ¥3.88 | ¥3.90 | ¥3.70 | 24,605,216 | |
| ¥3.86 | -0.06 | -1.5% | ¥3.95 | ¥4.00 | ¥3.85 | 19,493,300 | |
| ¥3.92 | +0.04 | +1.0% | ¥3.88 | ¥3.94 | ¥3.85 | 15,975,562 | |
| ¥3.88 | -0.11 | -2.8% | ¥3.95 | ¥4.03 | ¥3.75 | 30,538,815 | |
| ¥3.99 | -0.06 | -1.5% | ¥4.09 | ¥4.21 | ¥3.95 | 20,477,300 | |
| ¥4.05 | -0.11 | -2.6% | ¥4.07 | ¥4.14 | ¥4.02 | 18,302,100 | |
| ¥4.16 | -0.13 | -3.0% | ¥4.25 | ¥4.33 | ¥4.13 | 17,927,062 | |
| ¥4.29 | +0.03 | +0.7% | ¥4.21 | ¥4.31 | ¥4.06 | 28,138,889 | |
| ¥4.26 | -0.18 | -4.1% | ¥4.42 | ¥4.52 | ¥4.24 | 25,589,512 | |
| ¥4.44 | +0.05 | +1.1% | ¥4.36 | ¥4.45 | ¥4.23 | 35,099,129 | |
| ¥4.39 | -0.03 | -0.7% | ¥4.39 | ¥4.50 | ¥4.35 | 47,161,762 | |
| ¥4.42 | -0.02 | -0.5% | ¥4.35 | ¥4.51 | ¥4.35 | 63,201,785 | |
| ¥4.44 | +0.02 | +0.5% | ¥4.34 | ¥4.53 | ¥4.23 | 108,892,242 | |
| ¥4.42 | -0.26 | -5.6% | ¥5.15 | ¥5.15 | ¥4.38 | 126,792,812 | |
| ¥4.68 | +0.43 | +10.1% | ¥4.23 | ¥4.68 | ¥4.19 | 33,701,617 | |
| ¥4.25 | -0.15 | -3.4% | ¥4.37 | ¥4.42 | ¥4.23 | 34,653,816 | |
| ¥4.40 | +0.09 | +2.1% | ¥4.32 | ¥4.54 | ¥4.18 | 54,903,176 | |
| ¥4.31 | +0.28 | +6.9% | ¥4.04 | ¥4.43 | ¥4.03 | 54,566,281 | |
| ¥4.03 | +0.11 | +2.8% | ¥3.94 | ¥4.28 | ¥3.93 | 29,293,348 | |
| ¥3.92 | +0.08 | +2.1% | ¥3.85 | ¥3.94 | ¥3.83 | 11,495,684 | |
| ¥3.84 | 0.00 | 0.0% | ¥3.81 | ¥3.90 | ¥3.78 | 14,120,002 | |
| ¥3.84 | -0.20 | -5.0% | ¥4.04 | ¥4.04 | ¥3.82 | 16,012,704 | |
| ¥4.04 | +0.05 | +1.3% | ¥3.98 | ¥4.07 | ¥3.95 | 9,744,315 | |
| ¥3.99 | -0.12 | -2.9% | ¥4.09 | ¥4.11 | ¥3.92 | 12,605,401 | |
| ¥4.11 | -0.09 | -2.1% | ¥4.22 | ¥4.22 | ¥4.10 | 11,201,196 | |
| ¥4.20 | -0.03 | -0.7% | ¥4.23 | ¥4.25 | ¥4.17 | 11,245,769 | |
| ¥4.23 | +0.07 | +1.7% | ¥4.17 | ¥4.24 | ¥4.13 | 12,781,219 | |
| ¥4.16 | +0.06 | +1.5% | ¥4.09 | ¥4.18 | ¥4.09 | 10,008,463 | |
| ¥4.10 | -0.02 | -0.5% | ¥4.15 | ¥4.18 | ¥4.09 | 10,308,349 | |
| ¥4.12 | -0.06 | -1.4% | ¥4.18 | ¥4.22 | ¥4.10 | 12,655,843 | |
| ¥4.18 | -0.10 | -2.3% | ¥4.26 | ¥4.27 | ¥4.14 | 15,449,843 | |
| ¥4.28 | +0.12 | +2.9% | ¥4.14 | ¥4.34 | ¥4.12 | 23,970,992 | |
| ¥4.16 | -0.05 | -1.2% | ¥4.15 | ¥4.21 | ¥4.08 | 17,310,756 | |
| ¥4.21 | -0.01 | -0.2% | ¥4.20 | ¥4.25 | ¥4.16 | 12,952,974 | |
| ¥4.22 | +0.06 | +1.4% | ¥4.14 | ¥4.24 | ¥4.14 | 13,420,963 | |
| ¥4.16 | -0.02 | -0.5% | ¥4.17 | ¥4.25 | ¥4.11 | 13,543,322 | |
| ¥4.18 | +0.16 | +4.0% | ¥4.02 | ¥4.19 | ¥3.99 | 17,596,213 | |
| ¥4.02 | -0.06 | -1.5% | ¥4.10 | ¥4.10 | ¥3.97 | 16,249,906 | |
| ¥4.08 | -0.12 | -2.9% | ¥4.14 | ¥4.15 | ¥4.02 | 17,998,893 | |
| ¥4.20 | +0.13 | +3.2% | ¥4.20 | ¥4.27 | ¥4.14 | 20,569,740 | |
| ¥4.07 | -0.08 | -1.9% | ¥4.13 | ¥4.20 | ¥4.06 | 15,876,859 | |
| ¥4.15 | 0.00 | 0.0% | ¥4.21 | ¥4.27 | ¥4.11 | 16,883,641 | |
| ¥4.15 | +0.01 | +0.2% | ¥4.12 | ¥4.16 | ¥4.01 | 17,169,254 | |
| ¥4.14 | -0.01 | -0.2% | ¥4.13 | ¥4.28 | ¥4.07 | 18,691,529 | |
| ¥4.15 | +0.05 | +1.2% | ¥4.09 | ¥4.21 | ¥4.00 | 21,500,000 | |
| ¥4.10 | +0.02 | +0.5% | ¥4.06 | ¥4.13 | ¥4.02 | 15,168,497 | |
| ¥4.08 | +0.03 | +0.7% | ¥4.05 | ¥4.15 | ¥4.03 | 19,314,363 | |
| ¥4.05 | +0.16 | +4.1% | ¥3.88 | ¥4.08 | ¥3.86 | 23,970,354 | |
| ¥3.89 | +0.07 | +1.8% | ¥3.82 | ¥3.90 | ¥3.78 | 18,827,039 | |
| ¥3.82 | +0.01 | +0.3% | ¥3.82 | ¥3.84 | ¥3.75 | 15,893,950 | |
| ¥3.81 | -0.06 | -1.6% | ¥3.88 | ¥3.89 | ¥3.76 | 17,121,240 | |
| ¥3.87 | +0.06 | +1.6% | ¥3.83 | ¥3.89 | ¥3.80 | 13,297,916 | |
| ¥3.81 | +0.04 | +1.1% | ¥3.79 | ¥3.82 | ¥3.76 | 11,333,524 | |
| ¥3.77 | +0.04 | +1.1% | ¥3.72 | ¥3.79 | ¥3.71 | 11,036,300 | |
| ¥3.73 | -0.02 | -0.5% | ¥3.74 | ¥3.80 | ¥3.70 | 14,451,814 | |
| ¥3.75 | +0.04 | +1.1% | ¥3.74 | ¥3.78 | ¥3.68 | 14,370,911 | |
| ¥3.71 | -0.01 | -0.3% | ¥3.70 | ¥3.81 | ¥3.68 | 13,067,118 | |
| ¥3.72 | +0.13 | +3.6% | ¥3.58 | ¥3.76 | ¥3.58 | 17,968,217 | |
| ¥3.59 | -0.12 | -3.2% | ¥3.65 | ¥3.71 | ¥3.58 | 10,632,151 | |
| ¥3.71 | +0.15 | +4.2% | ¥3.56 | ¥3.72 | ¥3.53 | 15,899,573 | |
| ¥3.56 | -0.06 | -1.7% | ¥3.62 | ¥3.70 | ¥3.55 | 14,378,011 |
- Ticker
- Shenzhen:000790
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Chengdu Huasun Technology Group Inc., Ltd.