Huaan Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	5.74	5.80	5.72	5.75	-	0.52%	30,569,212
Apr 15, 2026	5.76	5.79	5.71	5.72	5.72	-0.69%	35,964,850
Apr 14, 2026	5.77	5.79	5.68	5.76	5.76	0.88%	41,322,820
Apr 13, 2026	5.65	5.76	5.64	5.71	5.71	0.35%	42,490,180
Apr 10, 2026	5.63	5.82	5.62	5.69	5.69	2.15%	93,984,810
Apr 9, 2026	5.66	5.66	5.55	5.57	5.57	-2.62%	57,295,010
Apr 8, 2026	5.55	5.72	5.54	5.72	5.72	4.76%	78,540,640
Apr 7, 2026	5.46	5.50	5.42	5.46	5.46	0.37%	25,619,350
Apr 3, 2026	5.54	5.56	5.44	5.44	5.44	-1.81%	36,938,730
Apr 2, 2026	5.60	5.61	5.51	5.54	5.54	-1.42%	41,215,650
Apr 1, 2026	5.63	5.66	5.57	5.62	5.62	1.26%	50,209,540
Mar 31, 2026	5.56	5.67	5.54	5.55	5.55	-0.54%	41,872,940
Mar 30, 2026	5.54	5.59	5.49	5.58	5.58	-0.71%	53,706,330
Mar 27, 2026	5.55	5.65	5.53	5.62	5.62	0.36%	41,120,023
Mar 26, 2026	5.70	5.71	5.58	5.60	5.60	-1.93%	45,441,030
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