Huaan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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