Huaan Securities Co., Ltd. (SHA:600909)
China flag China · Delayed Price · Currency is CNY
6.32
-0.02 (-0.32%)
Sep 30, 2025, 3:00 PM CST

Huaan Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.346.366.266.326.32-0.32%52,512,169
Sep 29, 20256.126.446.106.346.343.43%85,254,146
Sep 26, 20256.116.206.106.136.13-0.16%27,279,701
Sep 25, 20256.136.176.126.146.14-0.16%28,971,038
Sep 24, 20256.076.186.066.156.150.82%34,497,495
Sep 23, 20256.176.175.996.106.10-1.29%45,610,075
Sep 22, 20256.216.226.126.186.18-0.16%38,213,458
Sep 19, 20256.266.276.186.196.19-0.96%35,692,766
Sep 18, 20256.426.426.216.256.25-3.10%68,378,400
Sep 17, 20256.336.476.306.456.451.74%61,463,816
Sep 16, 20256.296.356.256.346.340.79%32,090,269
Sep 15, 20256.346.366.296.296.29-0.63%31,080,064
Sep 12, 20256.406.426.326.336.33-1.25%40,498,850
Sep 11, 20256.216.436.186.416.413.05%63,723,080
Sep 10, 20256.236.276.196.226.22-0.32%32,238,220
Sep 9, 20256.246.316.226.246.24-0.48%39,043,620
Sep 8, 20256.266.316.216.276.270.16%40,994,373
Sep 5, 20256.246.276.136.266.260.64%51,787,315
Sep 4, 20256.196.276.146.226.220.48%58,160,302
Sep 3, 20256.386.406.156.196.19-2.37%56,504,959
Sep 2, 20256.416.436.296.346.34-1.40%68,226,806
Sep 1, 20256.506.536.386.436.43-1.08%67,094,353
Aug 29, 20256.576.606.476.506.50-1.07%76,581,334
Aug 28, 20256.526.586.386.576.570.92%83,022,164
Aug 27, 20256.646.756.516.516.51-1.96%94,508,672
Aug 26, 20256.656.706.636.646.64-0.60%57,132,114
Aug 25, 20256.726.806.616.686.680.91%106,758,418
Aug 22, 20256.416.626.406.626.622.80%103,471,838
Aug 21, 20256.536.566.416.446.44-0.92%54,564,580
Aug 20, 20256.406.516.336.506.501.25%65,508,771
Aug 19, 20256.476.516.396.426.42-1.08%57,894,033
Aug 18, 20256.496.576.406.496.490.93%113,977,061
Aug 15, 20256.226.496.216.436.433.04%125,822,588
Aug 14, 20256.316.366.216.246.24-0.64%80,757,905
Aug 13, 20256.216.336.156.286.281.45%79,652,280
Aug 12, 20256.156.196.146.196.190.32%30,584,680
Aug 11, 20256.136.216.136.176.170.82%37,953,814
Aug 8, 20256.156.176.096.126.12-0.81%27,487,410
Aug 7, 20256.146.196.096.176.170.65%39,523,143
Aug 6, 20256.106.146.076.136.130.49%33,475,400
Aug 5, 20256.046.126.036.106.101.16%34,140,100
Aug 4, 20256.026.055.976.036.03-0.17%43,812,355
Aug 1, 20256.066.126.016.046.04-0.33%44,015,858
Jul 31, 20256.186.216.026.066.06-2.10%52,644,376
Jul 30, 20256.256.286.146.196.19-1.28%47,876,789
Jul 29, 20256.266.286.156.276.27-0.16%56,642,600
Jul 28, 20256.256.376.196.286.280.16%59,176,641
Jul 25, 20256.286.346.236.276.27-0.16%59,918,800
Jul 24, 20256.126.286.106.286.282.45%87,441,007
Jul 23, 20256.146.266.126.136.13-0.16%79,492,321