Skip to main content
logo
HUAXI Securities Co., Ltd. (SHE:002926)
China flag China · Delayed Price · Currency is CNY
8.39
+0.02 (0.24%)
At close: Jul 9, 2026

HUAXI Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20268.398.438.268.29--0.96%8,586,800
Jul 8, 20268.348.448.308.378.37-0.12%11,926,533
Jul 7, 20268.518.528.338.388.38-1.87%15,740,789
Jul 6, 20268.458.588.368.548.541.91%21,432,600
Jul 3, 20268.398.448.298.388.380.36%16,985,700
Jul 2, 20268.488.638.308.358.35-1.76%24,585,300
Jul 1, 20268.168.558.148.508.504.04%32,713,210
Jun 30, 20268.168.288.118.178.17-0.73%18,541,330
Jun 29, 20268.208.328.118.238.230.24%22,294,660
Jun 26, 20268.478.568.218.218.21-3.64%26,500,100
Jun 25, 20268.278.668.208.528.522.53%36,244,720
Jun 24, 20268.408.598.258.318.31-1.54%26,576,900
Jun 23, 20268.368.638.318.448.440.84%39,177,000
Jun 22, 20267.938.387.888.378.375.28%31,851,780
Jun 18, 20268.188.187.917.957.95-2.81%17,234,670
Jun 17, 20268.248.338.158.188.18-0.73%16,954,560
Jun 16, 20268.228.288.178.248.24-0.36%17,011,050
Jun 15, 20268.098.478.088.278.272.35%29,265,660
Jun 12, 20267.858.097.758.088.084.12%26,465,200
Jun 11, 20267.887.947.687.767.76-1.52%15,150,400
Jun 10, 20267.707.927.687.887.882.07%20,072,532
Jun 9, 20267.687.757.627.727.720.65%9,000,432
Jun 8, 20267.827.877.647.677.67-2.54%14,334,781
Jun 5, 20267.988.037.867.877.87-1.01%13,517,212
Jun 4, 20268.088.137.937.957.95-1.85%16,473,700
Jun 3, 20268.118.188.088.108.10-0.61%13,094,800
Jun 2, 20268.178.228.128.158.15-0.49%13,474,072
Jun 1, 20268.088.238.008.198.191.24%17,743,760
May 29, 20268.098.228.078.098.090.12%19,297,507
May 28, 20268.258.258.028.088.08-2.06%21,767,440
May 27, 20268.208.358.168.258.250.24%16,777,625
May 26, 20268.158.308.148.238.230.49%14,700,480
May 25, 20268.188.288.118.198.190.49%13,329,700
May 22, 20268.318.348.158.158.15-1.57%20,429,000
May 21, 20268.348.638.288.288.28-0.24%30,855,698
May 20, 20268.368.368.268.308.30-0.84%11,844,698
May 19, 20268.358.418.288.378.370.48%12,907,922
May 18, 20268.318.398.268.338.33-0.24%11,906,200
May 15, 20268.588.608.308.358.35-2.68%21,370,677
May 14, 20268.768.788.588.588.58-1.83%17,347,554
May 13, 20268.798.828.678.748.74-0.68%18,028,762
May 12, 20268.738.858.678.808.800.57%27,612,950
May 11, 20268.668.798.608.758.750.69%23,653,900
May 8, 20268.718.758.668.698.69-0.34%11,834,550
May 7, 20268.808.838.608.728.72-0.57%21,728,700
May 6, 20268.698.858.698.778.770.57%24,232,500
Apr 30, 20268.718.848.688.728.72-0.11%20,723,400
Apr 29, 20268.708.768.688.738.73-16,999,104
Apr 28, 20268.678.828.668.738.730.69%22,862,110
Apr 27, 20268.538.808.508.678.672.12%30,470,455