HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 9.01
-0.05 (-0.55%)
At close: Feb 6, 2026
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.03 | 9.10 | 8.98 | 9.01 | 9.01 | -0.55% | 13,148,440 |
| Feb 5, 2026 | 9.01 | 9.11 | 8.97 | 9.06 | 9.06 | 0.11% | 18,366,732 |
| Feb 4, 2026 | 8.95 | 9.07 | 8.91 | 9.05 | 9.05 | 0.78% | 19,944,300 |
| Feb 3, 2026 | 9.09 | 9.10 | 8.92 | 8.98 | 8.98 | -0.33% | 25,836,730 |
| Feb 2, 2026 | 9.21 | 9.28 | 9.00 | 9.01 | 9.01 | -2.28% | 32,750,000 |
| Jan 30, 2026 | 9.38 | 9.43 | 9.16 | 9.22 | 9.22 | -1.50% | 26,390,020 |
| Jan 29, 2026 | 9.34 | 9.39 | 9.24 | 9.36 | 9.36 | 0.21% | 28,622,310 |
| Jan 28, 2026 | 9.26 | 9.40 | 9.26 | 9.34 | 9.34 | 0.97% | 31,663,110 |
| Jan 27, 2026 | 9.29 | 9.31 | 9.13 | 9.25 | 9.25 | -0.64% | 25,114,530 |
| Jan 26, 2026 | 9.28 | 9.38 | 9.25 | 9.31 | 9.31 | 0.32% | 25,594,550 |
| Jan 23, 2026 | 9.21 | 9.28 | 9.19 | 9.28 | 9.28 | 0.87% | 19,797,590 |
| Jan 22, 2026 | 9.19 | 9.23 | 9.17 | 9.20 | 9.20 | 0.11% | 16,542,077 |
| Jan 21, 2026 | 9.17 | 9.21 | 9.15 | 9.19 | 9.19 | - | 14,497,284 |
| Jan 20, 2026 | 9.16 | 9.21 | 9.14 | 9.19 | 9.19 | 0.33% | 16,944,600 |
| Jan 19, 2026 | 9.12 | 9.16 | 9.09 | 9.16 | 9.16 | 0.33% | 15,657,060 |
| Jan 16, 2026 | 9.18 | 9.25 | 9.09 | 9.13 | 9.13 | - | 22,913,210 |
| Jan 15, 2026 | 9.26 | 9.31 | 9.09 | 9.13 | 9.13 | -1.93% | 41,277,400 |
| Jan 14, 2026 | 9.45 | 9.62 | 9.28 | 9.31 | 9.31 | -1.48% | 53,183,000 |
| Jan 13, 2026 | 9.52 | 9.57 | 9.42 | 9.45 | 9.45 | -0.63% | 24,763,250 |
| Jan 12, 2026 | 9.36 | 9.52 | 9.34 | 9.51 | 9.51 | 1.60% | 29,284,120 |
| Jan 9, 2026 | 9.33 | 9.44 | 9.30 | 9.36 | 9.36 | 0.21% | 27,268,540 |
| Jan 8, 2026 | 9.42 | 9.45 | 9.31 | 9.34 | 9.34 | -1.37% | 28,771,860 |
| Jan 7, 2026 | 9.56 | 9.58 | 9.41 | 9.47 | 9.47 | -0.84% | 26,806,162 |
| Jan 6, 2026 | 9.28 | 9.57 | 9.27 | 9.55 | 9.55 | 2.58% | 45,146,910 |
| Jan 5, 2026 | 9.28 | 9.33 | 9.15 | 9.31 | 9.31 | 0.32% | 29,896,240 |
| Dec 31, 2025 | 9.34 | 9.38 | 9.28 | 9.28 | 9.28 | -0.43% | 14,296,340 |
| Dec 30, 2025 | 9.33 | 9.41 | 9.29 | 9.32 | 9.32 | -0.21% | 15,331,800 |
| Dec 29, 2025 | 9.45 | 9.48 | 9.31 | 9.34 | 9.34 | -1.27% | 19,836,928 |
| Dec 26, 2025 | 9.45 | 9.56 | 9.42 | 9.46 | 9.46 | 0.11% | 22,879,390 |
| Dec 25, 2025 | 9.36 | 9.48 | 9.34 | 9.45 | 9.45 | 0.85% | 14,978,300 |
| Dec 24, 2025 | 9.29 | 9.38 | 9.27 | 9.37 | 9.37 | 0.64% | 13,004,550 |
| Dec 23, 2025 | 9.39 | 9.41 | 9.28 | 9.31 | 9.31 | -0.85% | 16,231,830 |
| Dec 22, 2025 | 9.45 | 9.47 | 9.37 | 9.39 | 9.39 | -0.95% | 13,563,100 |
| Dec 19, 2025 | 9.38 | 9.49 | 9.36 | 9.48 | 9.44 | 1.07% | 12,070,420 |
| Dec 18, 2025 | 9.51 | 9.52 | 9.38 | 9.38 | 9.34 | -1.16% | 12,238,100 |
| Dec 17, 2025 | 9.37 | 9.56 | 9.29 | 9.49 | 9.45 | 1.17% | 17,452,420 |
| Dec 16, 2025 | 9.43 | 9.45 | 9.35 | 9.38 | 9.34 | -0.64% | 11,226,000 |
| Dec 15, 2025 | 9.40 | 9.53 | 9.36 | 9.44 | 9.40 | 0.11% | 10,219,700 |
| Dec 12, 2025 | 9.32 | 9.48 | 9.32 | 9.43 | 9.39 | 1.18% | 15,411,310 |
| Dec 11, 2025 | 9.53 | 9.54 | 9.32 | 9.32 | 9.28 | -2.20% | 16,185,400 |
| Dec 10, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.49 | 0.21% | 13,002,290 |
| Dec 9, 2025 | 9.61 | 9.65 | 9.51 | 9.51 | 9.47 | -1.45% | 14,626,020 |
| Dec 8, 2025 | 9.69 | 9.80 | 9.65 | 9.65 | 9.61 | 0.52% | 34,071,120 |
| Dec 5, 2025 | 9.45 | 9.65 | 9.41 | 9.60 | 9.56 | 1.59% | 21,087,580 |
| Dec 4, 2025 | 9.46 | 9.48 | 9.37 | 9.45 | 9.41 | -0.11% | 10,208,020 |
| Dec 3, 2025 | 9.56 | 9.57 | 9.44 | 9.46 | 9.42 | -0.73% | 10,650,800 |
| Dec 2, 2025 | 9.64 | 9.64 | 9.52 | 9.53 | 9.49 | -1.35% | 11,063,800 |
| Dec 1, 2025 | 9.61 | 9.69 | 9.61 | 9.66 | 9.62 | -0.10% | 14,443,880 |
| Nov 28, 2025 | 9.52 | 9.73 | 9.44 | 9.67 | 9.63 | 1.36% | 23,064,180 |
| Nov 27, 2025 | 9.54 | 9.58 | 9.51 | 9.54 | 9.50 | - | 13,643,680 |