HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 8.26
+0.05 (0.61%)
Aug 20, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8.29 | 8.34 | 8.18 | 8.21 | 8.21 | -1.20% | 13,345,760 |
| Aug 18, 2026 | 8.44 | 8.44 | 8.27 | 8.31 | 8.31 | -1.31% | 12,165,200 |
| Aug 17, 2026 | 8.32 | 8.42 | 8.31 | 8.42 | 8.42 | 1.08% | 10,650,600 |
| Aug 14, 2026 | 8.48 | 8.52 | 8.29 | 8.33 | 8.33 | -1.88% | 18,904,400 |
| Aug 13, 2026 | 8.40 | 8.52 | 8.38 | 8.49 | 8.49 | 1.07% | 19,654,080 |
| Aug 12, 2026 | 8.32 | 8.41 | 8.32 | 8.40 | 8.40 | 0.72% | 10,861,300 |
| Aug 11, 2026 | 8.31 | 8.39 | 8.30 | 8.34 | 8.34 | - | 9,281,950 |
| Aug 10, 2026 | 8.26 | 8.39 | 8.25 | 8.34 | 8.34 | 0.97% | 11,751,000 |
| Aug 7, 2026 | 8.27 | 8.29 | 8.21 | 8.26 | 8.26 | -0.12% | 10,658,970 |
| Aug 6, 2026 | 8.38 | 8.39 | 8.24 | 8.27 | 8.27 | -1.55% | 13,706,700 |
| Aug 5, 2026 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | 0.24% | 14,749,203 |
| Aug 4, 2026 | 8.43 | 8.47 | 8.36 | 8.38 | 8.38 | -0.48% | 17,434,956 |
| Aug 3, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.42 | 0.24% | 16,813,011 |
| Jul 31, 2026 | 8.36 | 8.44 | 8.35 | 8.40 | 8.40 | 0.24% | 18,205,200 |
| Jul 30, 2026 | 8.28 | 8.42 | 8.25 | 8.38 | 8.38 | 0.72% | 16,199,740 |
| Jul 29, 2026 | 8.16 | 8.36 | 8.16 | 8.32 | 8.32 | 1.96% | 17,763,620 |
| Jul 28, 2026 | 8.26 | 8.27 | 8.11 | 8.16 | 8.16 | -1.81% | 16,491,950 |
| Jul 27, 2026 | 8.26 | 8.31 | 8.13 | 8.31 | 8.31 | 0.47% | 15,463,960 |
| Jul 24, 2026 | 8.53 | 8.58 | 8.42 | 8.44 | 8.27 | -1.97% | 14,487,600 |
| Jul 23, 2026 | 8.53 | 8.61 | 8.49 | 8.61 | 8.44 | 0.58% | 18,278,240 |
| Jul 22, 2026 | 8.58 | 8.62 | 8.48 | 8.56 | 8.39 | -1.27% | 22,040,600 |
| Jul 21, 2026 | 8.55 | 8.86 | 8.52 | 8.67 | 8.50 | 1.40% | 38,158,558 |
| Jul 20, 2026 | 8.44 | 8.59 | 8.40 | 8.55 | 8.38 | 1.30% | 25,000,160 |
| Jul 17, 2026 | 8.55 | 8.64 | 8.40 | 8.44 | 8.27 | -1.40% | 24,845,414 |
| Jul 16, 2026 | 8.52 | 8.60 | 8.46 | 8.56 | 8.39 | 0.35% | 20,343,900 |
| Jul 15, 2026 | 8.41 | 8.58 | 8.40 | 8.53 | 8.36 | 1.43% | 25,096,590 |
| Jul 14, 2026 | 8.26 | 8.43 | 8.22 | 8.41 | 8.24 | 1.45% | 15,578,600 |
| Jul 13, 2026 | 8.27 | 8.34 | 8.24 | 8.29 | 8.12 | - | 12,472,700 |
| Jul 10, 2026 | 8.37 | 8.37 | 8.24 | 8.29 | 8.12 | -1.19% | 13,589,100 |
| Jul 9, 2026 | 8.32 | 8.43 | 8.26 | 8.39 | 8.22 | 0.24% | 15,721,900 |
| Jul 8, 2026 | 8.34 | 8.44 | 8.30 | 8.37 | 8.20 | -0.12% | 11,926,533 |
| Jul 7, 2026 | 8.51 | 8.52 | 8.33 | 8.38 | 8.21 | -1.87% | 15,740,789 |
| Jul 6, 2026 | 8.45 | 8.58 | 8.36 | 8.54 | 8.37 | 1.91% | 21,432,603 |
| Jul 3, 2026 | 8.39 | 8.44 | 8.29 | 8.38 | 8.21 | 0.36% | 16,985,700 |
| Jul 2, 2026 | 8.48 | 8.63 | 8.30 | 8.35 | 8.18 | -1.76% | 24,585,300 |
| Jul 1, 2026 | 8.16 | 8.55 | 8.14 | 8.50 | 8.33 | 4.04% | 32,713,219 |
| Jun 30, 2026 | 8.16 | 8.28 | 8.11 | 8.17 | 8.01 | -0.73% | 18,541,331 |
| Jun 29, 2026 | 8.20 | 8.32 | 8.11 | 8.23 | 8.07 | 0.24% | 22,294,667 |
| Jun 26, 2026 | 8.47 | 8.56 | 8.21 | 8.21 | 8.05 | -3.64% | 26,500,106 |
| Jun 25, 2026 | 8.27 | 8.66 | 8.20 | 8.52 | 8.35 | 2.53% | 36,244,720 |
| Jun 24, 2026 | 8.40 | 8.59 | 8.25 | 8.31 | 8.14 | -1.54% | 26,576,900 |
| Jun 23, 2026 | 8.36 | 8.63 | 8.31 | 8.44 | 8.27 | 0.84% | 39,177,000 |
| Jun 22, 2026 | 7.93 | 8.38 | 7.88 | 8.37 | 8.20 | 5.28% | 31,851,781 |
| Jun 18, 2026 | 8.18 | 8.18 | 7.91 | 7.95 | 7.79 | -2.81% | 17,234,670 |
| Jun 17, 2026 | 8.24 | 8.33 | 8.15 | 8.18 | 8.02 | -0.73% | 16,954,560 |
| Jun 16, 2026 | 8.22 | 8.28 | 8.17 | 8.24 | 8.08 | -0.36% | 17,011,050 |
| Jun 15, 2026 | 8.09 | 8.47 | 8.08 | 8.27 | 8.10 | 2.35% | 29,265,660 |
| Jun 12, 2026 | 7.85 | 8.09 | 7.75 | 8.08 | 7.92 | 4.12% | 26,465,200 |
| Jun 11, 2026 | 7.88 | 7.94 | 7.68 | 7.76 | 7.60 | -1.52% | 15,150,400 |
| Jun 10, 2026 | 7.70 | 7.92 | 7.68 | 7.88 | 7.72 | 2.07% | 20,072,530 |