Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 5.67
-0.01 (-0.18%)
May 8, 2026, 3:00 PM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.67 | 5.70 | 5.64 | 5.65 | - | -0.53% | 23,167,770 |
| May 7, 2026 | 5.72 | 5.74 | 5.65 | 5.68 | 5.68 | -0.18% | 43,627,320 |
| May 6, 2026 | 5.57 | 5.72 | 5.57 | 5.69 | 5.69 | 2.34% | 65,079,500 |
| Apr 30, 2026 | 5.52 | 5.63 | 5.51 | 5.56 | 5.56 | 0.36% | 47,297,270 |
| Apr 29, 2026 | 5.50 | 5.56 | 5.45 | 5.54 | 5.54 | -2.29% | 93,556,500 |
| Apr 28, 2026 | 5.60 | 5.74 | 5.60 | 5.67 | 5.67 | 1.25% | 55,828,690 |
| Apr 27, 2026 | 5.60 | 5.68 | 5.59 | 5.60 | 5.60 | 0.18% | 34,312,170 |
| Apr 24, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.59 | -0.53% | 31,696,730 |
| Apr 23, 2026 | 5.67 | 5.69 | 5.61 | 5.62 | 5.62 | -1.06% | 52,946,960 |
| Apr 22, 2026 | 5.60 | 5.71 | 5.59 | 5.68 | 5.68 | 1.07% | 45,198,640 |
| Apr 21, 2026 | 5.67 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 47,571,320 |
| Apr 20, 2026 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.18% | 36,128,280 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | 5.70 | -0.87% | 47,626,020 |
| Apr 16, 2026 | 5.74 | 5.80 | 5.72 | 5.75 | 5.75 | 0.52% | 53,234,760 |
| 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 |