Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 5.63
-0.08 (-1.40%)
Mar 26, 2026, 11:15 AM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.65 | 5.74 | 5.63 | 5.71 | 5.71 | 1.24% | 49,473,900 |
| Mar 24, 2026 | 5.61 | 5.65 | 5.52 | 5.64 | 5.64 | 1.81% | 48,415,430 |
| Mar 23, 2026 | 5.76 | 5.78 | 5.47 | 5.54 | 5.54 | -5.46% | 91,703,856 |
| Mar 20, 2026 | 6.02 | 6.04 | 5.85 | 5.86 | 5.86 | -2.50% | 73,122,010 |
| Mar 19, 2026 | 6.11 | 6.13 | 5.98 | 6.01 | 6.01 | -2.28% | 80,579,347 |
| Mar 18, 2026 | 6.15 | 6.17 | 6.10 | 6.15 | 6.15 | 0.16% | 57,633,690 |
| Mar 17, 2026 | 6.15 | 6.27 | 6.13 | 6.14 | 6.14 | - | 92,462,940 |
| Mar 16, 2026 | 6.13 | 6.16 | 6.09 | 6.14 | 6.14 | - | 47,428,180 |
| Mar 13, 2026 | 6.19 | 6.23 | 6.14 | 6.14 | 6.14 | -1.29% | 61,203,150 |
| Mar 12, 2026 | 6.18 | 6.26 | 6.17 | 6.22 | 6.22 | 0.48% | 73,161,870 |
| Mar 11, 2026 | 6.17 | 6.21 | 6.14 | 6.19 | 6.19 | 0.32% | 54,882,330 |
| Mar 10, 2026 | 6.17 | 6.22 | 6.14 | 6.17 | 6.17 | 0.49% | 51,335,420 |
| Mar 9, 2026 | 6.11 | 6.16 | 6.04 | 6.14 | 6.14 | -0.65% | 62,399,756 |
| Mar 6, 2026 | 6.11 | 6.22 | 6.10 | 6.18 | 6.18 | 0.49% | 88,944,040 |
| Mar 5, 2026 | 6.13 | 6.16 | 6.08 | 6.15 | 6.15 | 1.49% | 56,656,420 |
| Mar 4, 2026 | 6.18 | 6.19 | 6.03 | 6.06 | 6.06 | -2.57% | 86,920,370 |
| Mar 3, 2026 | 6.29 | 6.37 | 6.20 | 6.22 | 6.22 | -1.43% | 96,894,210 |
| Mar 2, 2026 | 6.36 | 6.38 | 6.26 | 6.31 | 6.31 | -1.41% | 94,198,580 |
| Feb 27, 2026 | 6.37 | 6.43 | 6.36 | 6.40 | 6.40 | 0.16% | 54,764,110 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | -1.39% | 67,750,720 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.48 | 6.48 | 1.25% | 73,391,240 |
| Feb 24, 2026 | 6.41 | 6.42 | 6.37 | 6.40 | 6.40 | 0.31% | 41,004,420 |
| Feb 13, 2026 | 6.50 | 6.52 | 6.38 | 6.38 | 6.38 | -1.69% | 52,505,330 |
| Feb 12, 2026 | 6.55 | 6.56 | 6.48 | 6.49 | 6.49 | -0.92% | 54,697,323 |
| Feb 11, 2026 | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | 0.31% | 41,446,710 |
| Feb 10, 2026 | 6.61 | 6.62 | 6.53 | 6.53 | 6.53 | -1.36% | 62,529,800 |
| Feb 9, 2026 | 6.64 | 6.68 | 6.60 | 6.62 | 6.62 | 0.15% | 59,569,160 |
| Feb 6, 2026 | 6.57 | 6.68 | 6.52 | 6.61 | 6.61 | 0.15% | 63,070,100 |
| Feb 5, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | 6.60 | -1.35% | 95,358,150 |
| Feb 4, 2026 | 6.64 | 6.73 | 6.58 | 6.69 | 6.69 | 0.15% | 96,360,360 |
| Feb 3, 2026 | 6.75 | 6.78 | 6.58 | 6.68 | 6.68 | -0.30% | 95,548,660 |
| Feb 2, 2026 | 7.11 | 7.18 | 6.69 | 6.70 | 6.70 | -6.29% | 160,202,900 |
| Jan 30, 2026 | 7.33 | 7.41 | 7.03 | 7.15 | 7.15 | -6.90% | 193,204,100 |
| Jan 29, 2026 | 7.67 | 7.73 | 7.49 | 7.68 | 7.68 | -0.39% | 135,337,400 |
| Jan 28, 2026 | 7.50 | 7.85 | 7.48 | 7.71 | 7.71 | 2.53% | 157,637,000 |
| Jan 27, 2026 | 7.43 | 7.64 | 7.41 | 7.52 | 7.52 | 0.27% | 120,160,496 |
| Jan 26, 2026 | 7.34 | 7.69 | 7.33 | 7.50 | 7.50 | 2.18% | 159,595,300 |
| Jan 23, 2026 | 7.27 | 7.40 | 7.22 | 7.34 | 7.34 | 1.10% | 89,472,110 |
| Jan 22, 2026 | 7.25 | 7.28 | 7.19 | 7.26 | 7.26 | 0.14% | 56,693,324 |
| Jan 21, 2026 | 7.13 | 7.30 | 7.12 | 7.25 | 7.25 | 1.26% | 81,043,798 |
| Jan 20, 2026 | 7.08 | 7.22 | 7.07 | 7.16 | 7.16 | 0.99% | 71,293,650 |
| Jan 19, 2026 | 6.98 | 7.09 | 6.95 | 7.09 | 7.09 | 1.29% | 65,638,080 |
| Jan 16, 2026 | 7.14 | 7.18 | 6.97 | 7.00 | 7.00 | -1.13% | 83,557,200 |
| Jan 15, 2026 | 7.18 | 7.25 | 7.04 | 7.08 | 7.08 | -2.07% | 99,176,100 |
| Jan 14, 2026 | 7.24 | 7.52 | 7.18 | 7.23 | 7.23 | -0.96% | 154,427,000 |
| Jan 13, 2026 | 7.31 | 7.49 | 7.21 | 7.30 | 7.30 | -0.14% | 131,222,900 |
| Jan 12, 2026 | 7.22 | 7.36 | 7.18 | 7.31 | 7.31 | 0.69% | 150,486,416 |
| Jan 9, 2026 | 7.10 | 7.49 | 7.07 | 7.26 | 7.26 | 2.11% | 166,742,400 |
| Jan 8, 2026 | 7.50 | 7.53 | 7.07 | 7.11 | 7.11 | -5.58% | 202,596,200 |
| Jan 7, 2026 | 7.52 | 7.75 | 7.44 | 7.53 | 7.53 | -0.92% | 312,301,000 |