Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 6.40
+0.01 (0.16%)
Feb 27, 2026, 3:00 PM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.37 | 6.43 | 6.36 | 6.39 | - | - | 46,170,331 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | -1.39% | 67,750,720 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.48 | 6.48 | 1.25% | 73,391,240 |
| Feb 24, 2026 | 6.41 | 6.42 | 6.37 | 6.40 | 6.40 | 0.31% | 41,004,420 |
| Feb 13, 2026 | 6.50 | 6.52 | 6.38 | 6.38 | 6.38 | -1.69% | 52,505,330 |
| Feb 12, 2026 | 6.55 | 6.56 | 6.48 | 6.49 | 6.49 | -0.92% | 54,697,323 |
| Feb 11, 2026 | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | 0.31% | 41,446,710 |
| Feb 10, 2026 | 6.61 | 6.62 | 6.53 | 6.53 | 6.53 | -1.36% | 62,529,800 |
| Feb 9, 2026 | 6.64 | 6.68 | 6.60 | 6.62 | 6.62 | 0.15% | 59,569,160 |
| 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 |