Huaan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	91,447,099
Nov 12, 2025	6.67	6.74	6.60	6.69	6.69	-0.30%	66,321,257
Nov 11, 2025	6.67	6.88	6.66	6.71	6.71	0.45%	105,990,056
Nov 10, 2025	6.52	6.76	6.50	6.68	6.68	2.14%	87,451,825
Nov 7, 2025	6.57	6.59	6.52	6.54	6.54	-1.21%	63,119,089
Nov 6, 2025	6.51	6.69	6.51	6.62	6.62	1.07%	123,273,653
Nov 5, 2025	6.50	6.57	6.48	6.55	6.51	0.15%	84,676,195
Nov 4, 2025	6.53	6.56	6.49	6.54	6.50	-0.30%	94,505,624
Nov 3, 2025	6.60	6.61	6.48	6.56	6.52	-1.06%	111,646,129
Oct 31, 2025	6.74	6.79	6.60	6.63	6.59	-0.90%	127,493,998
Oct 30, 2025	6.80	6.88	6.69	6.69	6.65	-2.90%	256,161,091
Oct 29, 2025	6.56	7.01	6.55	6.89	6.85	8.16%	419,857,482
Oct 28, 2025	6.45	6.46	6.36	6.37	6.33	-1.55%	47,699,982
Oct 27, 2025	6.46	6.48	6.40	6.47	6.43	1.09%	54,172,131
Oct 24, 2025	6.38	6.42	6.33	6.40	6.36	0.31%	34,200,574
Oct 23, 2025	6.31	6.38	6.25	6.38	6.34	0.95%	34,023,768
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%	35,582,766
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%	38,907,608
Oct 15, 2025	6.43	6.48	6.36	6.45	6.41	0.47%	49,870,434
Oct 14, 2025	6.39	6.55	6.37	6.42	6.38	0.47%	66,279,643
Oct 13, 2025	6.29	6.40	6.26	6.39	6.35	-0.31%	47,545,612
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%	52,512,169
Sep 29, 2025	6.12	6.44	6.10	6.34	6.30	3.43%	85,254,146
Sep 26, 2025	6.11	6.20	6.10	6.13	6.09	-0.16%	27,279,701
Sep 25, 2025	6.13	6.17	6.12	6.14	6.10	-0.16%	28,971,038
Sep 24, 2025	6.07	6.18	6.06	6.15	6.11	0.82%	34,497,495
Sep 23, 2025	6.17	6.17	5.99	6.10	6.06	-1.29%	45,610,075
Sep 22, 2025	6.21	6.22	6.12	6.18	6.14	-0.16%	38,213,458
Sep 19, 2025	6.26	6.27	6.18	6.19	6.15	-0.96%	35,692,766
Sep 18, 2025	6.42	6.42	6.21	6.25	6.21	-3.10%	68,378,400
Sep 17, 2025	6.33	6.47	6.30	6.45	6.41	1.74%	61,463,816
Sep 16, 2025	6.29	6.35	6.25	6.34	6.30	0.79%	32,090,269
Sep 15, 2025	6.34	6.36	6.29	6.29	6.25	-0.63%	31,080,064
Sep 12, 2025	6.40	6.42	6.32	6.33	6.29	-1.25%	40,498,850
Sep 11, 2025	6.21	6.43	6.18	6.41	6.37	3.05%	63,723,080
Sep 10, 2025	6.23	6.27	6.19	6.22	6.18	-0.32%	32,238,220
Sep 9, 2025	6.24	6.31	6.22	6.24	6.20	-0.48%	39,043,620
Sep 8, 2025	6.26	6.31	6.21	6.27	6.23	0.16%	40,994,373
Sep 5, 2025	6.24	6.27	6.13	6.26	6.22	0.64%	51,787,315
Sep 4, 2025	6.19	6.27	6.14	6.22	6.18	0.48%	58,160,302
Sep 3, 2025	6.38	6.40	6.15	6.19	6.15	-2.37%	56,504,959
Sep 2, 2025	6.41	6.43	6.29	6.34	6.30	-1.40%	68,226,806
Sep 1, 2025	6.50	6.53	6.38	6.43	6.39	-1.08%	67,094,353
Aug 29, 2025	6.57	6.60	6.47	6.50	6.46	-1.07%	76,581,334