Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 7.75
+0.09 (1.17%)
Aug 4, 2026, 3:00 PM CST
Huaan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.70 | 7.82 | 7.67 | 7.75 | 7.75 | 1.17% | 114,908,455 |
| Aug 3, 2026 | 7.49 | 7.68 | 7.47 | 7.66 | 7.66 | 0.26% | 123,113,979 |
| Jul 31, 2026 | 7.88 | 7.98 | 7.64 | 7.64 | 7.64 | 0.79% | 206,108,462 |
| Jul 30, 2026 | 7.63 | 7.80 | 7.47 | 7.58 | 7.58 | -1.81% | 175,233,941 |
| Jul 29, 2026 | 7.43 | 7.84 | 7.35 | 7.72 | 7.72 | 4.04% | 223,602,383 |
| Jul 28, 2026 | 7.84 | 7.89 | 7.38 | 7.42 | 7.42 | -9.07% | 318,364,861 |
| Jul 27, 2026 | 8.74 | 8.74 | 8.11 | 8.16 | 8.16 | -9.43% | 306,772,771 |
| Jul 24, 2026 | 9.02 | 9.14 | 8.62 | 9.01 | 9.01 | -1.42% | 292,423,719 |
| Jul 23, 2026 | 8.60 | 9.31 | 8.52 | 9.14 | 9.14 | 6.16% | 300,229,567 |
| Jul 22, 2026 | 8.28 | 8.86 | 8.25 | 8.61 | 8.61 | 1.89% | 277,570,863 |
| Jul 21, 2026 | 8.08 | 8.50 | 7.79 | 8.45 | 8.45 | 4.58% | 278,891,897 |
| Jul 20, 2026 | 8.45 | 8.73 | 7.82 | 8.08 | 8.08 | -1.10% | 245,819,744 |
| Jul 17, 2026 | 8.55 | 8.58 | 8.07 | 8.17 | 8.17 | -4.44% | 249,446,133 |
| Jul 16, 2026 | 9.13 | 9.20 | 8.55 | 8.55 | 8.55 | -10.00% | 293,178,154 |
| Jul 15, 2026 | 9.33 | 9.85 | 9.30 | 9.50 | 9.50 | 3.26% | 331,507,278 |
| Jul 14, 2026 | 8.96 | 9.28 | 8.69 | 9.20 | 9.20 | 5.26% | 253,170,122 |
| Jul 13, 2026 | 9.29 | 9.44 | 8.78 | 8.86 | 8.74 | -6.04% | 254,864,273 |
| Jul 10, 2026 | 10.20 | 10.39 | 9.42 | 9.43 | 9.30 | -6.63% | 391,226,349 |
| Jul 9, 2026 | 9.78 | 10.10 | 9.67 | 10.10 | 9.96 | 10.02% | 320,406,994 |
| Jul 8, 2026 | 9.81 | 9.89 | 9.13 | 9.18 | 9.06 | -6.52% | 265,572,646 |
| Jul 7, 2026 | 10.01 | 10.34 | 9.75 | 9.82 | 9.69 | -2.58% | 234,726,468 |
| Jul 6, 2026 | 11.04 | 11.18 | 10.03 | 10.08 | 9.94 | -6.84% | 317,480,229 |
| Jul 3, 2026 | 11.81 | 11.98 | 10.82 | 10.82 | 10.67 | -9.46% | 393,780,602 |
| Jul 2, 2026 | 12.49 | 12.95 | 11.61 | 11.95 | 11.79 | -2.21% | 439,575,266 |
| Jul 1, 2026 | 11.28 | 12.22 | 11.21 | 12.22 | 12.05 | 9.99% | 213,507,101 |
| Jun 30, 2026 | 11.47 | 11.70 | 10.99 | 11.11 | 10.96 | -5.20% | 385,430,915 |
| Jun 29, 2026 | 12.59 | 12.84 | 11.10 | 11.72 | 11.56 | -3.46% | 497,292,773 |
| Jun 26, 2026 | 12.00 | 12.91 | 11.91 | 12.14 | 11.98 | 0.75% | 506,118,987 |
| Jun 25, 2026 | 11.99 | 12.65 | 11.27 | 12.05 | 11.89 | 4.69% | 550,543,188 |
| Jun 24, 2026 | 10.20 | 11.51 | 10.20 | 11.51 | 11.35 | 10.04% | 515,838,791 |
| Jun 23, 2026 | 9.53 | 10.47 | 9.43 | 10.46 | 10.32 | 9.87% | 527,091,433 |
| Jun 22, 2026 | 9.00 | 9.66 | 9.00 | 9.52 | 9.39 | 6.13% | 321,008,186 |
| Jun 18, 2026 | 8.77 | 9.17 | 8.62 | 8.97 | 8.85 | 2.05% | 244,294,200 |
| Jun 17, 2026 | 8.27 | 9.05 | 8.26 | 8.79 | 8.67 | 4.77% | 279,836,400 |
| Jun 16, 2026 | 8.00 | 8.43 | 7.89 | 8.39 | 8.28 | 5.40% | 349,754,400 |
| Jun 15, 2026 | 7.44 | 8.09 | 7.38 | 7.96 | 7.85 | 8.30% | 396,170,100 |
| Jun 12, 2026 | 7.37 | 7.51 | 7.29 | 7.35 | 7.25 | 1.10% | 226,555,000 |
| Jun 11, 2026 | 7.39 | 7.46 | 7.12 | 7.27 | 7.17 | -2.42% | 153,109,600 |
| Jun 10, 2026 | 6.93 | 7.51 | 6.89 | 7.45 | 7.35 | 5.67% | 237,031,400 |
| Jun 9, 2026 | 7.08 | 7.15 | 6.88 | 7.05 | 6.95 | 0.28% | 117,827,135 |
| Jun 8, 2026 | 7.06 | 7.20 | 6.90 | 7.03 | 6.93 | -3.43% | 129,505,798 |
| Jun 5, 2026 | 7.39 | 7.52 | 7.24 | 7.28 | 7.18 | -3.32% | 165,863,100 |
| Jun 4, 2026 | 7.40 | 7.58 | 7.30 | 7.53 | 7.43 | 1.21% | 171,942,300 |
| Jun 3, 2026 | 7.08 | 7.69 | 7.01 | 7.44 | 7.34 | 4.64% | 243,811,800 |
| Jun 2, 2026 | 7.27 | 7.35 | 7.03 | 7.11 | 7.01 | -1.66% | 142,785,800 |
| Jun 1, 2026 | 7.23 | 7.56 | 7.20 | 7.23 | 7.13 | 0.84% | 177,513,900 |
| May 29, 2026 | 7.37 | 7.43 | 7.12 | 7.17 | 7.07 | -2.85% | 220,683,800 |
| May 28, 2026 | 7.64 | 7.80 | 7.34 | 7.38 | 7.28 | -3.40% | 220,877,400 |
| May 27, 2026 | 7.57 | 8.16 | 7.56 | 7.64 | 7.54 | 0.92% | 283,173,500 |
| May 26, 2026 | 7.22 | 7.74 | 7.20 | 7.57 | 7.47 | 3.13% | 299,771,300 |