HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 8.40
+0.02 (0.24%)
Jul 31, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.26 | 8.44 | 8.26 | 8.41 | - | 0.36% | 11,552,500 |
| 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 |
| Jun 9, 2026 | 7.68 | 7.75 | 7.62 | 7.72 | 7.57 | 0.65% | 9,000,432 |
| Jun 8, 2026 | 7.82 | 7.87 | 7.64 | 7.67 | 7.52 | -2.54% | 14,334,781 |
| Jun 5, 2026 | 7.98 | 8.03 | 7.86 | 7.87 | 7.71 | -1.01% | 13,517,210 |
| Jun 4, 2026 | 8.08 | 8.13 | 7.93 | 7.95 | 7.79 | -1.85% | 16,473,700 |
| Jun 3, 2026 | 8.11 | 8.18 | 8.08 | 8.10 | 7.94 | -0.61% | 13,094,800 |
| Jun 2, 2026 | 8.17 | 8.22 | 8.12 | 8.15 | 7.99 | -0.49% | 13,474,070 |
| Jun 1, 2026 | 8.08 | 8.23 | 8.00 | 8.19 | 8.03 | 1.24% | 17,743,760 |
| May 29, 2026 | 8.09 | 8.22 | 8.07 | 8.09 | 7.93 | 0.12% | 19,297,500 |
| May 28, 2026 | 8.25 | 8.25 | 8.02 | 8.08 | 7.92 | -2.06% | 21,767,440 |
| May 27, 2026 | 8.20 | 8.35 | 8.16 | 8.25 | 8.08 | 0.24% | 16,777,620 |
| May 26, 2026 | 8.15 | 8.30 | 8.14 | 8.23 | 8.07 | 0.49% | 14,700,480 |
| May 25, 2026 | 8.18 | 8.28 | 8.11 | 8.19 | 8.03 | 0.49% | 13,329,700 |
| May 22, 2026 | 8.31 | 8.34 | 8.15 | 8.15 | 7.99 | -1.57% | 20,429,000 |