Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 6.95
+0.17 (2.51%)
Oct 29, 2026, 11:29 AM CST
Huaan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.78 | 7.02 | 6.70 | 6.95 | 6.95 | 2.51% | 122,466,460 |
| Oct 28, 2026 | 6.82 | 6.93 | 6.74 | 6.78 | 6.78 | 0.59% | 71,974,352 |
| Oct 27, 2026 | 6.92 | 6.96 | 6.73 | 6.74 | 6.74 | -2.32% | 56,766,951 |
| Oct 26, 2026 | 6.89 | 6.96 | 6.81 | 6.90 | 6.90 | -0.58% | 63,313,430 |
| Oct 23, 2026 | 6.71 | 6.97 | 6.58 | 6.94 | 6.94 | 2.06% | 98,206,716 |
| Oct 22, 2026 | 7.00 | 7.02 | 6.79 | 6.80 | 6.80 | -2.58% | 72,361,919 |
| Oct 21, 2026 | 7.06 | 7.11 | 6.96 | 6.98 | 6.98 | -0.71% | 55,675,357 |
| Oct 20, 2026 | 7.11 | 7.16 | 6.97 | 7.03 | 7.03 | -0.85% | 65,545,150 |
| Oct 19, 2026 | 7.11 | 7.16 | 7.03 | 7.09 | 7.09 | -1.39% | 68,939,506 |
| Oct 16, 2026 | 7.26 | 7.40 | 7.11 | 7.19 | 7.19 | -0.55% | 85,573,797 |
| Oct 15, 2026 | 7.26 | 7.34 | 7.15 | 7.23 | 7.23 | -2.43% | 88,066,261 |
| Oct 14, 2026 | 7.49 | 7.54 | 7.37 | 7.41 | 7.41 | -1.46% | 49,608,395 |
| Oct 13, 2026 | 7.44 | 7.62 | 7.35 | 7.52 | 7.52 | -0.27% | 72,925,561 |
| Oct 12, 2026 | 7.65 | 7.66 | 7.52 | 7.54 | 7.54 | -1.57% | 59,460,819 |
| Oct 9, 2026 | 7.49 | 7.71 | 7.33 | 7.66 | 7.66 | 2.13% | 101,037,493 |
| Oct 8, 2026 | 7.74 | 7.83 | 7.46 | 7.50 | 7.50 | -3.47% | 82,610,895 |
| Sep 30, 2026 | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | 1.04% | 54,354,779 |
| Sep 29, 2026 | 7.56 | 7.73 | 7.56 | 7.69 | 7.69 | 1.32% | 53,911,610 |
| Sep 28, 2026 | 7.83 | 7.84 | 7.52 | 7.59 | 7.59 | -2.94% | 76,212,049 |
| Sep 24, 2026 | 8.05 | 8.06 | 7.81 | 7.82 | 7.82 | -3.34% | 69,961,969 |
| Sep 23, 2026 | 8.18 | 8.21 | 8.06 | 8.09 | 8.09 | -0.74% | 53,190,064 |
| Sep 22, 2026 | 8.21 | 8.21 | 8.10 | 8.15 | 8.15 | 0.12% | 84,551,378 |
| Sep 21, 2026 | 7.93 | 8.16 | 7.93 | 8.14 | 8.14 | 3.04% | 103,526,400 |
| Sep 18, 2026 | 7.77 | 7.93 | 7.77 | 7.90 | 7.90 | 2.20% | 87,353,081 |
| Sep 17, 2026 | 7.70 | 7.86 | 7.69 | 7.73 | 7.73 | -0.39% | 72,987,320 |
| Sep 16, 2026 | 7.58 | 7.81 | 7.55 | 7.76 | 7.76 | 2.11% | 74,707,459 |
| Sep 15, 2026 | 7.68 | 7.69 | 7.57 | 7.60 | 7.60 | -1.04% | 61,488,289 |
| Sep 14, 2026 | 7.66 | 7.74 | 7.63 | 7.68 | 7.68 | -0.78% | 57,084,120 |
| Sep 11, 2026 | 8.01 | 8.02 | 7.66 | 7.74 | 7.74 | -4.21% | 129,937,218 |
| Sep 10, 2026 | 8.04 | 8.17 | 8.01 | 8.08 | 8.08 | 0.12% | 74,785,040 |
| Sep 9, 2026 | 8.05 | 8.15 | 7.99 | 8.07 | 8.07 | 0.62% | 77,081,059 |
| Sep 8, 2026 | 8.11 | 8.15 | 8.01 | 8.02 | 8.02 | -0.99% | 92,817,740 |
| Sep 7, 2026 | 8.28 | 8.40 | 8.08 | 8.10 | 8.10 | -1.82% | 126,830,600 |
| Sep 4, 2026 | 8.23 | 8.51 | 8.19 | 8.25 | 8.25 | 1.10% | 187,494,205 |
| Sep 3, 2026 | 8.01 | 8.22 | 7.98 | 8.16 | 8.16 | 2.38% | 125,218,446 |
| Sep 2, 2026 | 8.21 | 8.23 | 7.96 | 7.97 | 7.97 | -4.21% | 131,453,200 |
| Sep 1, 2026 | 8.27 | 8.39 | 8.22 | 8.32 | 8.32 | - | 98,809,820 |
| Aug 31, 2026 | 8.31 | 8.36 | 8.11 | 8.32 | 8.32 | -0.12% | 111,438,785 |
| Aug 28, 2026 | 8.37 | 8.41 | 8.31 | 8.33 | 8.33 | -1.07% | 94,635,596 |
| Aug 27, 2026 | 8.28 | 8.44 | 8.26 | 8.42 | 8.42 | 0.96% | 151,573,245 |
| Aug 26, 2026 | 8.11 | 8.44 | 8.11 | 8.34 | 8.34 | 2.71% | 160,208,911 |
| Aug 25, 2026 | 8.09 | 8.19 | 7.96 | 8.12 | 8.12 | -0.85% | 97,222,546 |
| Aug 24, 2026 | 8.16 | 8.40 | 8.01 | 8.19 | 8.19 | 0.24% | 112,808,697 |
| Aug 21, 2026 | 8.03 | 8.21 | 7.98 | 8.17 | 8.17 | 1.62% | 76,612,223 |
| Aug 20, 2026 | 8.16 | 8.20 | 7.96 | 8.04 | 8.04 | -0.50% | 88,977,543 |
| Aug 19, 2026 | 8.20 | 8.40 | 8.05 | 8.08 | 8.08 | -2.88% | 127,810,142 |
| Aug 18, 2026 | 8.49 | 8.54 | 8.23 | 8.32 | 8.32 | -2.58% | 99,862,418 |
| Aug 17, 2026 | 8.28 | 8.54 | 8.24 | 8.54 | 8.54 | 3.14% | 116,907,650 |
| Aug 14, 2026 | 8.26 | 8.36 | 8.16 | 8.28 | 8.28 | 0.36% | 88,318,828 |
| Aug 13, 2026 | 8.41 | 8.47 | 8.23 | 8.25 | 8.25 | -1.20% | 115,133,243 |