HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 9.95
+0.05 (0.51%)
Sep 5, 2025, 3:04 PM CST
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.94 | 9.96 | 9.74 | 9.95 | 9.95 | 0.51% | 39,327,122 |
| Sep 4, 2025 | 9.90 | 10.00 | 9.78 | 9.90 | 9.90 | 0.41% | 47,056,418 |
| Sep 3, 2025 | 10.34 | 10.39 | 9.81 | 9.86 | 9.86 | -4.09% | 57,417,491 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.23 | 10.28 | 10.28 | -2.28% | 62,264,982 |
| Sep 1, 2025 | 10.75 | 10.82 | 10.45 | 10.52 | 10.52 | -2.77% | 91,633,303 |
| Aug 29, 2025 | 10.71 | 11.28 | 10.70 | 10.82 | 10.82 | 3.64% | 142,957,020 |
| Aug 28, 2025 | 10.45 | 10.63 | 10.13 | 10.44 | 10.44 | 0.58% | 68,116,152 |
| Aug 27, 2025 | 10.67 | 10.75 | 10.36 | 10.38 | 10.38 | -2.72% | 55,430,974 |
| Aug 26, 2025 | 10.70 | 10.79 | 10.64 | 10.67 | 10.67 | -1.11% | 39,157,565 |
| Aug 25, 2025 | 10.90 | 10.96 | 10.66 | 10.79 | 10.79 | -0.28% | 77,706,395 |
| Aug 22, 2025 | 10.63 | 10.83 | 10.56 | 10.82 | 10.82 | 1.50% | 61,553,697 |
| Aug 21, 2025 | 10.86 | 10.91 | 10.57 | 10.66 | 10.66 | -1.11% | 44,087,585 |
| Aug 20, 2025 | 10.60 | 10.92 | 10.52 | 10.78 | 10.78 | 1.22% | 59,511,966 |
| Aug 19, 2025 | 10.51 | 10.85 | 10.50 | 10.65 | 10.65 | 0.66% | 74,244,486 |
| Aug 18, 2025 | 10.70 | 10.75 | 10.43 | 10.58 | 10.58 | 0.47% | 86,562,634 |
| Aug 15, 2025 | 10.22 | 10.66 | 10.13 | 10.53 | 10.53 | 3.03% | 92,136,726 |
| Aug 14, 2025 | 10.30 | 10.46 | 10.14 | 10.22 | 10.22 | -1.45% | 69,151,658 |
| Aug 13, 2025 | 10.01 | 10.64 | 9.96 | 10.37 | 10.37 | 3.91% | 102,574,160 |
| Aug 12, 2025 | 10.00 | 10.04 | 9.92 | 9.98 | 9.98 | -0.20% | 27,581,300 |
| Aug 11, 2025 | 9.88 | 10.03 | 9.87 | 10.00 | 10.00 | 1.01% | 30,245,706 |
| Aug 8, 2025 | 9.97 | 9.99 | 9.86 | 9.90 | 9.90 | -1.00% | 30,362,110 |
| Aug 7, 2025 | 10.07 | 10.14 | 9.94 | 10.00 | 10.00 | -0.79% | 36,216,749 |
| Aug 6, 2025 | 10.00 | 10.13 | 9.97 | 10.08 | 10.08 | 0.50% | 31,168,894 |
| Aug 5, 2025 | 9.98 | 10.10 | 9.96 | 10.03 | 10.03 | 0.60% | 32,159,238 |
| Aug 4, 2025 | 9.96 | 10.04 | 9.89 | 9.97 | 9.97 | -0.89% | 34,799,019 |
| Aug 1, 2025 | 10.04 | 10.22 | 9.98 | 10.06 | 10.06 | 0.40% | 50,211,862 |
| Jul 31, 2025 | 10.11 | 10.36 | 10.00 | 10.02 | 10.02 | -1.47% | 65,818,700 |
| Jul 30, 2025 | 10.25 | 10.30 | 10.06 | 10.17 | 10.17 | -1.36% | 50,195,162 |
| Jul 29, 2025 | 10.27 | 10.32 | 10.05 | 10.31 | 10.31 | -1.15% | 62,052,681 |
| Jul 28, 2025 | 10.23 | 10.65 | 10.10 | 10.43 | 10.34 | 1.46% | 80,625,297 |
| Jul 25, 2025 | 10.19 | 10.54 | 10.13 | 10.28 | 10.20 | 0.98% | 95,808,488 |
| Jul 24, 2025 | 9.85 | 10.21 | 9.83 | 10.18 | 10.10 | 2.52% | 99,409,518 |
| Jul 23, 2025 | 9.79 | 10.18 | 9.78 | 9.93 | 9.85 | 1.43% | 113,585,188 |
| Jul 22, 2025 | 9.78 | 9.81 | 9.64 | 9.79 | 9.71 | -0.31% | 55,601,960 |
| Jul 21, 2025 | 9.74 | 9.88 | 9.71 | 9.82 | 9.74 | 0.31% | 63,636,054 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.75 | 9.79 | 9.71 | -0.71% | 57,353,740 |
| Jul 17, 2025 | 9.82 | 9.97 | 9.77 | 9.86 | 9.78 | -0.90% | 78,366,925 |
| Jul 16, 2025 | 9.88 | 10.25 | 9.83 | 9.95 | 9.87 | - | 114,410,993 |
| Jul 15, 2025 | 9.68 | 10.45 | 9.51 | 9.95 | 9.87 | 3.86% | 157,772,295 |
| Jul 14, 2025 | 9.99 | 10.07 | 9.58 | 9.58 | 9.50 | 1.05% | 159,693,734 |
| Jul 11, 2025 | 9.35 | 9.62 | 9.29 | 9.48 | 9.40 | 1.83% | 75,523,423 |
| Jul 10, 2025 | 9.16 | 9.34 | 9.14 | 9.31 | 9.23 | 1.42% | 30,870,600 |
| Jul 9, 2025 | 9.23 | 9.33 | 9.15 | 9.18 | 9.11 | -0.65% | 31,704,908 |
| Jul 8, 2025 | 9.22 | 9.28 | 9.15 | 9.24 | 9.16 | -0.43% | 40,603,000 |
| Jul 7, 2025 | 9.21 | 9.30 | 9.16 | 9.28 | 9.20 | -0.32% | 39,182,590 |
| Jul 4, 2025 | 9.25 | 9.50 | 9.18 | 9.31 | 9.23 | 0.54% | 62,724,700 |
| Jul 3, 2025 | 9.22 | 9.31 | 9.16 | 9.26 | 9.18 | 0.11% | 43,982,739 |
| Jul 2, 2025 | 8.95 | 9.42 | 8.94 | 9.25 | 9.17 | 3.47% | 80,556,218 |
| Jul 1, 2025 | 8.93 | 9.00 | 8.83 | 8.94 | 8.87 | - | 37,197,870 |
| Jun 30, 2025 | 9.06 | 9.10 | 8.88 | 8.94 | 8.87 | -1.65% | 55,981,413 |