Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 6.33
-0.08 (-1.25%)
Sep 12, 2025, 3:00 PM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.40 | 6.42 | 6.32 | 6.33 | 6.33 | -1.25% | 40,498,850 |
| Sep 11, 2025 | 6.21 | 6.43 | 6.18 | 6.41 | 6.41 | 3.05% | 63,723,080 |
| Sep 10, 2025 | 6.23 | 6.27 | 6.19 | 6.22 | 6.22 | -0.32% | 32,238,220 |
| Sep 9, 2025 | 6.24 | 6.31 | 6.22 | 6.24 | 6.24 | -0.48% | 39,043,620 |
| Sep 8, 2025 | 6.26 | 6.31 | 6.21 | 6.27 | 6.27 | 0.16% | 40,994,373 |
| Sep 5, 2025 | 6.24 | 6.27 | 6.13 | 6.26 | 6.26 | 0.64% | 51,787,315 |
| Sep 4, 2025 | 6.19 | 6.27 | 6.14 | 6.22 | 6.22 | 0.48% | 58,160,302 |
| Sep 3, 2025 | 6.38 | 6.40 | 6.15 | 6.19 | 6.19 | -2.37% | 56,504,959 |
| Sep 2, 2025 | 6.41 | 6.43 | 6.29 | 6.34 | 6.34 | -1.40% | 68,226,806 |
| Sep 1, 2025 | 6.50 | 6.53 | 6.38 | 6.43 | 6.43 | -1.08% | 67,094,353 |
| Aug 29, 2025 | 6.57 | 6.60 | 6.47 | 6.50 | 6.50 | -1.07% | 76,581,334 |
| Aug 28, 2025 | 6.52 | 6.58 | 6.38 | 6.57 | 6.57 | 0.92% | 83,022,164 |
| Aug 27, 2025 | 6.64 | 6.75 | 6.51 | 6.51 | 6.51 | -1.96% | 94,508,672 |
| Aug 26, 2025 | 6.65 | 6.70 | 6.63 | 6.64 | 6.64 | -0.60% | 57,132,114 |
| Aug 25, 2025 | 6.72 | 6.80 | 6.61 | 6.68 | 6.68 | 0.91% | 106,758,418 |
| Aug 22, 2025 | 6.41 | 6.62 | 6.40 | 6.62 | 6.62 | 2.80% | 103,471,838 |
| Aug 21, 2025 | 6.53 | 6.56 | 6.41 | 6.44 | 6.44 | -0.92% | 54,564,580 |
| Aug 20, 2025 | 6.40 | 6.51 | 6.33 | 6.50 | 6.50 | 1.25% | 65,508,771 |
| Aug 19, 2025 | 6.47 | 6.51 | 6.39 | 6.42 | 6.42 | -1.08% | 57,894,033 |
| Aug 18, 2025 | 6.49 | 6.57 | 6.40 | 6.49 | 6.49 | 0.93% | 113,977,061 |
| Aug 15, 2025 | 6.22 | 6.49 | 6.21 | 6.43 | 6.43 | 3.04% | 125,822,588 |
| Aug 14, 2025 | 6.31 | 6.36 | 6.21 | 6.24 | 6.24 | -0.64% | 80,757,905 |
| Aug 13, 2025 | 6.21 | 6.33 | 6.15 | 6.28 | 6.28 | 1.45% | 79,652,280 |
| Aug 12, 2025 | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | 0.32% | 30,584,680 |
| Aug 11, 2025 | 6.13 | 6.21 | 6.13 | 6.17 | 6.17 | 0.82% | 37,953,814 |
| Aug 8, 2025 | 6.15 | 6.17 | 6.09 | 6.12 | 6.12 | -0.81% | 27,487,410 |
| Aug 7, 2025 | 6.14 | 6.19 | 6.09 | 6.17 | 6.17 | 0.65% | 39,523,143 |
| Aug 6, 2025 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 0.49% | 33,475,400 |
| Aug 5, 2025 | 6.04 | 6.12 | 6.03 | 6.10 | 6.10 | 1.16% | 34,140,100 |
| Aug 4, 2025 | 6.02 | 6.05 | 5.97 | 6.03 | 6.03 | -0.17% | 43,812,355 |
| Aug 1, 2025 | 6.06 | 6.12 | 6.01 | 6.04 | 6.04 | -0.33% | 44,015,858 |
| Jul 31, 2025 | 6.18 | 6.21 | 6.02 | 6.06 | 6.06 | -2.10% | 52,644,376 |
| Jul 30, 2025 | 6.25 | 6.28 | 6.14 | 6.19 | 6.19 | -1.28% | 47,876,789 |
| Jul 29, 2025 | 6.26 | 6.28 | 6.15 | 6.27 | 6.27 | -0.16% | 56,642,600 |
| Jul 28, 2025 | 6.25 | 6.37 | 6.19 | 6.28 | 6.28 | 0.16% | 59,176,641 |
| Jul 25, 2025 | 6.28 | 6.34 | 6.23 | 6.27 | 6.27 | -0.16% | 59,918,800 |
| Jul 24, 2025 | 6.12 | 6.28 | 6.10 | 6.28 | 6.28 | 2.45% | 87,441,007 |
| Jul 23, 2025 | 6.14 | 6.26 | 6.12 | 6.13 | 6.13 | -0.16% | 79,492,321 |
| Jul 22, 2025 | 6.14 | 6.15 | 6.05 | 6.14 | 6.14 | - | 43,648,603 |
| Jul 21, 2025 | 6.07 | 6.15 | 6.05 | 6.14 | 6.14 | 1.32% | 48,905,817 |
| Jul 18, 2025 | 6.08 | 6.10 | 6.03 | 6.06 | 6.06 | -0.16% | 34,201,490 |
| Jul 17, 2025 | 6.05 | 6.08 | 6.02 | 6.07 | 6.07 | 0.50% | 32,642,210 |
| Jul 16, 2025 | 6.04 | 6.07 | 6.01 | 6.04 | 6.04 | -0.17% | 35,964,487 |
| Jul 15, 2025 | 6.11 | 6.14 | 6.02 | 6.05 | 6.05 | -0.49% | 54,569,867 |
| Jul 14, 2025 | 6.22 | 6.22 | 6.07 | 6.08 | 6.08 | -1.94% | 70,672,052 |
| Jul 11, 2025 | 6.04 | 6.29 | 6.01 | 6.20 | 6.20 | 3.16% | 119,176,621 |
| Jul 10, 2025 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 1.18% | 49,311,887 |
| Jul 9, 2025 | 5.94 | 5.99 | 5.92 | 5.94 | 5.94 | - | 43,357,048 |
| Jul 8, 2025 | 5.84 | 5.95 | 5.83 | 5.94 | 5.94 | 1.54% | 43,086,686 |
| Jul 7, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 0.34% | 27,962,694 |