Huaan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	6.32	6.35	6.27	6.27	6.27	-0.63%	37,231,630
Nov 25, 2025	6.32	6.42	6.30	6.31	6.31	0.48%	45,463,580
Nov 24, 2025	6.33	6.36	6.25	6.28	6.28	-	48,785,490
Nov 21, 2025	6.58	6.63	6.27	6.28	6.28	-5.42%	96,622,990
Nov 20, 2025	6.90	6.93	6.63	6.64	6.64	-1.63%	93,400,300
Nov 19, 2025	6.75	6.88	6.69	6.75	6.75	-0.30%	76,903,830
Nov 18, 2025	6.61	6.82	6.60	6.77	6.77	2.11%	110,069,100
Nov 17, 2025	6.70	6.70	6.59	6.63	6.63	-1.34%	51,523,150
Nov 14, 2025	6.75	6.79	6.72	6.72	6.72	-1.47%	54,740,150
Nov 13, 2025	6.67	6.83	6.65	6.82	6.82	1.94%	91,447,090
Nov 12, 2025	6.67	6.74	6.60	6.69	6.69	-0.30%	66,321,250
Nov 11, 2025	6.67	6.88	6.66	6.71	6.71	0.45%	105,990,000
Nov 10, 2025	6.52	6.76	6.50	6.68	6.68	2.14%	87,451,820
Nov 7, 2025	6.57	6.59	6.52	6.54	6.54	-1.21%	63,119,080
Nov 6, 2025	6.51	6.69	6.51	6.62	6.62	1.07%	123,273,600
Nov 5, 2025	6.50	6.57	6.48	6.55	6.51	0.15%	84,676,190
Nov 4, 2025	6.53	6.56	6.49	6.54	6.50	-0.30%	94,505,620
Nov 3, 2025	6.60	6.61	6.48	6.56	6.52	-1.06%	111,646,100
Oct 31, 2025	6.74	6.79	6.60	6.63	6.59	-0.90%	127,493,900
Oct 30, 2025	6.80	6.88	6.69	6.69	6.65	-2.90%	256,161,000
Oct 29, 2025	6.56	7.01	6.55	6.89	6.85	8.16%	419,857,400
Oct 28, 2025	6.45	6.46	6.36	6.37	6.33	-1.55%	47,699,980
Oct 27, 2025	6.46	6.48	6.40	6.47	6.43	1.09%	54,172,130
Oct 24, 2025	6.38	6.42	6.33	6.40	6.36	0.31%	34,200,570
Oct 23, 2025	6.31	6.38	6.25	6.38	6.34	0.95%	34,023,760
Oct 22, 2025	6.37	6.39	6.30	6.32	6.28	-1.25%	33,172,200
Oct 21, 2025	6.33	6.45	6.33	6.40	6.36	1.11%	51,793,840
Oct 20, 2025	6.36	6.38	6.30	6.33	6.29	0.32%	35,582,760
Oct 17, 2025	6.43	6.49	6.29	6.31	6.27	-2.02%	55,846,170
Oct 16, 2025	6.43	6.47	6.40	6.44	6.40	-0.16%	38,907,600
Oct 15, 2025	6.43	6.48	6.36	6.45	6.41	0.47%	49,870,430
Oct 14, 2025	6.39	6.55	6.37	6.42	6.38	0.47%	66,279,640
Oct 13, 2025	6.29	6.40	6.26	6.39	6.35	-0.31%	47,545,610
Oct 10, 2025	6.36	6.48	6.34	6.41	6.37	0.31%	53,984,800
Oct 9, 2025	6.31	6.39	6.25	6.39	6.35	1.11%	47,064,220
Sep 30, 2025	6.34	6.36	6.26	6.32	6.28	-0.32%	52,512,160
Sep 29, 2025	6.12	6.44	6.10	6.34	6.30	3.43%	85,254,140
Sep 26, 2025	6.11	6.20	6.10	6.13	6.09	-0.16%	27,279,700
Sep 25, 2025	6.13	6.17	6.12	6.14	6.10	-0.16%	28,971,030
Sep 24, 2025	6.07	6.18	6.06	6.15	6.11	0.82%	34,497,490
Sep 23, 2025	6.17	6.17	5.99	6.10	6.06	-1.29%	45,610,070
Sep 22, 2025	6.21	6.22	6.12	6.18	6.14	-0.16%	38,213,450