Huaan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.57	6.68	6.52	6.61	6.61	0.15%	63,070,100
Feb 5, 2026	6.65	6.68	6.53	6.60	6.60	-1.35%	95,358,150
Feb 4, 2026	6.64	6.73	6.58	6.69	6.69	0.15%	96,360,360
Feb 3, 2026	6.75	6.78	6.58	6.68	6.68	-0.30%	95,548,660
Feb 2, 2026	7.11	7.18	6.69	6.70	6.70	-6.29%	160,202,900
Jan 30, 2026	7.33	7.41	7.03	7.15	7.15	-6.90%	193,204,100
Jan 29, 2026	7.67	7.73	7.49	7.68	7.68	-0.39%	135,337,400
Jan 28, 2026	7.50	7.85	7.48	7.71	7.71	2.53%	157,637,000
Jan 27, 2026	7.43	7.64	7.41	7.52	7.52	0.27%	120,160,496
Jan 26, 2026	7.34	7.69	7.33	7.50	7.50	2.18%	159,595,300
Jan 23, 2026	7.27	7.40	7.22	7.34	7.34	1.10%	89,472,110
Jan 22, 2026	7.25	7.28	7.19	7.26	7.26	0.14%	56,693,324
Jan 21, 2026	7.13	7.30	7.12	7.25	7.25	1.26%	81,043,798
Jan 20, 2026	7.08	7.22	7.07	7.16	7.16	0.99%	71,293,650
Jan 19, 2026	6.98	7.09	6.95	7.09	7.09	1.29%	65,638,080
Jan 16, 2026	7.14	7.18	6.97	7.00	7.00	-1.13%	83,557,200
Jan 15, 2026	7.18	7.25	7.04	7.08	7.08	-2.07%	99,176,100
Jan 14, 2026	7.24	7.52	7.18	7.23	7.23	-0.96%	154,427,000
Jan 13, 2026	7.31	7.49	7.21	7.30	7.30	-0.14%	131,222,900
Jan 12, 2026	7.22	7.36	7.18	7.31	7.31	0.69%	150,486,416
Jan 9, 2026	7.10	7.49	7.07	7.26	7.26	2.11%	166,742,400
Jan 8, 2026	7.50	7.53	7.07	7.11	7.11	-5.58%	202,596,200
Jan 7, 2026	7.52	7.75	7.44	7.53	7.53	-0.92%	312,301,000
Jan 6, 2026	6.89	7.60	6.88	7.60	7.60	9.99%	396,235,995
Jan 5, 2026	6.78	6.92	6.75	6.91	6.91	1.92%	82,898,386
Dec 31, 2025	6.77	6.85	6.75	6.78	6.78	-	49,725,000
Dec 30, 2025	6.75	6.82	6.73	6.78	6.78	0.15%	36,476,720
Dec 29, 2025	6.77	6.82	6.72	6.77	6.77	-	47,111,830
Dec 26, 2025	6.65	6.85	6.64	6.77	6.77	1.50%	79,283,390
Dec 25, 2025	6.57	6.72	6.55	6.67	6.67	1.37%	59,152,730
Dec 24, 2025	6.51	6.59	6.50	6.58	6.58	0.77%	38,012,000
Dec 23, 2025	6.52	6.58	6.48	6.53	6.53	0.31%	40,964,920
Dec 22, 2025	6.51	6.56	6.50	6.51	6.51	-0.15%	29,637,310
Dec 19, 2025	6.48	6.57	6.45	6.52	6.52	0.62%	42,219,320
Dec 18, 2025	6.60	6.60	6.47	6.48	6.48	-1.82%	52,078,440
Dec 17, 2025	6.46	6.67	6.44	6.60	6.60	1.85%	58,422,242
Dec 16, 2025	6.53	6.55	6.45	6.48	6.48	-0.61%	34,446,950
Dec 15, 2025	6.45	6.59	6.41	6.52	6.52	0.31%	47,116,910
Dec 12, 2025	6.45	6.56	6.43	6.50	6.50	0.62%	43,005,140
Dec 11, 2025	6.59	6.59	6.45	6.46	6.46	-2.12%	43,768,930
Dec 10, 2025	6.56	6.63	6.51	6.60	6.60	0.15%	44,764,560
Dec 9, 2025	6.62	6.68	6.57	6.59	6.59	-1.35%	61,150,830
Dec 8, 2025	6.59	6.80	6.55	6.68	6.68	3.09%	129,953,500
Dec 5, 2025	6.33	6.53	6.31	6.48	6.48	2.37%	65,925,010
Dec 4, 2025	6.32	6.36	6.30	6.33	6.33	0.32%	25,783,080
Dec 3, 2025	6.34	6.38	6.29	6.31	6.31	-0.32%	34,375,590
Dec 2, 2025	6.40	6.40	6.31	6.33	6.33	-1.09%	28,998,040
Dec 1, 2025	6.32	6.45	6.30	6.40	6.40	0.95%	41,009,510
Nov 28, 2025	6.28	6.35	6.24	6.34	6.34	0.79%	37,581,820
Nov 27, 2025	6.27	6.38	6.27	6.29	6.29	0.32%	33,191,160