Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 7.76
+0.16 (2.11%)
Sep 16, 2026, 3:00 PM CST
Huaan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 8.18 | 8.40 | 8.17 | 8.35 | 8.35 | 1.83% | 106,523,650 |
| Aug 11, 2026 | 8.19 | 8.32 | 8.16 | 8.20 | 8.20 | -0.49% | 93,149,943 |
| Aug 10, 2026 | 8.26 | 8.42 | 8.13 | 8.24 | 8.24 | 0.37% | 118,452,465 |
| Aug 7, 2026 | 8.06 | 8.28 | 8.00 | 8.21 | 8.21 | 1.36% | 130,204,392 |
| Aug 6, 2026 | 8.00 | 8.16 | 7.94 | 8.10 | 8.10 | - | 118,389,271 |
| Aug 5, 2026 | 7.73 | 8.23 | 7.71 | 8.10 | 8.10 | 4.52% | 207,710,700 |
| 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 |