Huaan Securities Co., Ltd. (SHA:600909)
China flag China · Delayed Price · Currency is CNY
6.47
+0.07 (1.09%)
Oct 27, 2025, 11:30 AM CST

Huaan Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20256.386.426.336.406.400.31%34,200,574
Oct 23, 20256.316.386.256.386.380.95%34,023,768
Oct 22, 20256.376.396.306.326.32-1.25%33,172,200
Oct 21, 20256.336.456.336.406.401.11%51,793,840
Oct 20, 20256.366.386.306.336.330.32%35,582,766
Oct 17, 20256.436.496.296.316.31-2.02%55,846,170
Oct 16, 20256.436.476.406.446.44-0.16%38,907,608
Oct 15, 20256.436.486.366.456.450.47%49,870,434
Oct 14, 20256.396.556.376.426.420.47%66,279,643
Oct 13, 20256.296.406.266.396.39-0.31%47,545,612
Oct 10, 20256.366.486.346.416.410.31%53,984,800
Oct 9, 20256.316.396.256.396.391.11%47,064,220
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