HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 9.50
-0.05 (-0.52%)
Jan 7, 2026, 11:25 AM CST
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 9.34 | 9.54 | 9.27 | 9.51 | - | 2.15% | 32,267,607 |
| 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 |
| Nov 26, 2025 | 9.57 | 9.68 | 9.53 | 9.54 | 9.50 | -0.42% | 15,442,450 |
| Nov 25, 2025 | 9.60 | 9.65 | 9.57 | 9.58 | 9.54 | 0.10% | 15,899,470 |
| Nov 24, 2025 | 9.66 | 9.68 | 9.51 | 9.57 | 9.53 | -0.73% | 18,679,000 |
| Nov 21, 2025 | 9.89 | 9.95 | 9.60 | 9.64 | 9.60 | -3.89% | 40,555,200 |
| Nov 20, 2025 | 10.18 | 10.23 | 9.90 | 10.03 | 9.99 | - | 44,601,400 |
| Nov 19, 2025 | 9.93 | 10.17 | 9.92 | 10.03 | 9.99 | 0.80% | 41,086,470 |
| Nov 18, 2025 | 9.84 | 10.04 | 9.79 | 9.95 | 9.91 | 1.12% | 34,253,210 |
| Nov 17, 2025 | 9.86 | 10.12 | 9.81 | 9.84 | 9.80 | -0.30% | 37,350,920 |
| Nov 14, 2025 | 9.89 | 10.00 | 9.87 | 9.87 | 9.83 | -1.20% | 28,152,740 |
| Nov 13, 2025 | 9.71 | 10.05 | 9.70 | 9.99 | 9.95 | 2.67% | 48,535,810 |
| Nov 12, 2025 | 9.81 | 9.82 | 9.68 | 9.73 | 9.69 | -0.71% | 19,403,620 |
| Nov 11, 2025 | 9.90 | 9.94 | 9.78 | 9.80 | 9.76 | -1.11% | 24,410,690 |
| Nov 10, 2025 | 9.82 | 9.95 | 9.79 | 9.91 | 9.87 | 0.81% | 21,965,900 |
| Nov 7, 2025 | 9.88 | 9.89 | 9.81 | 9.83 | 9.79 | -0.91% | 19,591,710 |
| Nov 6, 2025 | 9.84 | 9.96 | 9.83 | 9.92 | 9.88 | 1.02% | 23,574,270 |
| Nov 5, 2025 | 9.81 | 9.90 | 9.79 | 9.82 | 9.78 | -0.41% | 24,100,490 |
| Nov 4, 2025 | 10.00 | 10.01 | 9.82 | 9.86 | 9.82 | -1.50% | 31,804,400 |
| Nov 3, 2025 | 10.11 | 10.13 | 9.90 | 10.01 | 9.97 | -0.79% | 26,512,400 |
| Oct 31, 2025 | 10.28 | 10.39 | 10.09 | 10.09 | 10.05 | -1.75% | 42,275,430 |
| Oct 30, 2025 | 10.40 | 10.58 | 10.27 | 10.27 | 10.23 | - | 79,053,010 |
| Oct 29, 2025 | 9.97 | 10.29 | 9.96 | 10.27 | 10.23 | 3.22% | 58,158,850 |
| Oct 28, 2025 | 9.99 | 10.04 | 9.92 | 9.95 | 9.91 | -0.20% | 22,305,010 |
| Oct 27, 2025 | 9.98 | 10.07 | 9.89 | 9.97 | 9.93 | 0.91% | 37,075,160 |