Skip to main content
logo
HUAXI Securities Co., Ltd. (SHE:002926)
China flag China · Delayed Price · Currency is CNY
8.09
+0.01 (0.12%)
May 29, 2026, 3:04 PM CST

HUAXI Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 20268.488.548.428.498.49-0.70%17,523,800
Apr 23, 20268.618.728.538.558.551.54%31,198,058
Apr 22, 20268.528.568.398.428.42-1.52%24,509,663
Apr 21, 20268.588.598.528.558.55-0.35%10,977,900
Apr 20, 20268.618.698.588.588.58-0.23%10,944,903
Apr 17, 20268.608.648.568.608.60-0.23%9,988,792
Apr 16, 20268.638.668.588.628.62-13,589,917
Apr 15, 20268.558.678.538.628.620.94%19,741,700
Apr 14, 20268.558.588.458.548.540.23%11,288,590
Apr 13, 20268.448.588.408.528.520.59%13,130,390
Apr 10, 20268.418.668.388.478.471.68%25,951,310
Apr 9, 20268.428.438.328.338.33-1.77%9,500,900
Apr 8, 20268.328.488.328.488.483.29%18,406,700
Apr 7, 20268.208.258.188.218.210.24%6,680,800
Apr 3, 20268.338.348.188.198.19-1.21%9,687,040
Apr 2, 20268.378.378.258.298.29-1.07%8,902,638
Apr 1, 20268.418.448.338.388.380.72%10,594,000
Mar 31, 20268.298.418.298.328.320.24%10,417,360
Mar 30, 20268.208.318.188.308.300.24%13,572,080
Mar 27, 20268.208.318.188.288.280.49%9,722,799
Mar 26, 20268.368.388.208.248.24-1.44%11,827,900
Mar 25, 20268.298.418.278.368.360.84%12,054,310
Mar 24, 20268.258.308.158.298.291.22%13,874,818
Mar 23, 20268.508.508.128.198.19-4.32%26,055,080
Mar 20, 20268.668.708.568.568.56-1.15%16,500,900
Mar 19, 20268.708.728.618.668.66-0.80%15,577,000
Mar 18, 20268.768.788.688.738.73-0.23%13,491,840
Mar 17, 20268.768.908.748.758.750.11%22,476,560