HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 7.95
-0.23 (-2.81%)
Jun 18, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.18 | 8.18 | 7.91 | 7.95 | 7.95 | -2.81% | 17,234,670 |
| Jun 17, 2026 | 8.24 | 8.33 | 8.15 | 8.18 | 8.18 | -0.73% | 16,954,560 |
| Jun 16, 2026 | 8.22 | 8.28 | 8.17 | 8.24 | 8.24 | -0.36% | 17,011,050 |
| Jun 15, 2026 | 8.09 | 8.47 | 8.08 | 8.27 | 8.27 | 2.35% | 29,265,660 |
| Jun 12, 2026 | 7.85 | 8.09 | 7.75 | 8.08 | 8.08 | 4.12% | 26,465,200 |
| Jun 11, 2026 | 7.88 | 7.94 | 7.68 | 7.76 | 7.76 | -1.52% | 15,150,400 |
| Jun 10, 2026 | 7.70 | 7.92 | 7.68 | 7.88 | 7.88 | 2.07% | 20,072,532 |
| Jun 9, 2026 | 7.68 | 7.75 | 7.62 | 7.72 | 7.72 | 0.65% | 9,000,432 |
| Jun 8, 2026 | 7.82 | 7.87 | 7.64 | 7.67 | 7.67 | -2.54% | 14,334,781 |
| Jun 5, 2026 | 7.98 | 8.03 | 7.86 | 7.87 | 7.87 | -1.01% | 13,517,212 |
| Jun 4, 2026 | 8.08 | 8.13 | 7.93 | 7.95 | 7.95 | -1.85% | 16,473,700 |
| Jun 3, 2026 | 8.11 | 8.18 | 8.08 | 8.10 | 8.10 | -0.61% | 13,094,800 |
| Jun 2, 2026 | 8.17 | 8.22 | 8.12 | 8.15 | 8.15 | -0.49% | 13,474,072 |
| Jun 1, 2026 | 8.08 | 8.23 | 8.00 | 8.19 | 8.19 | 1.24% | 17,743,760 |
| May 29, 2026 | 8.09 | 8.22 | 8.07 | 8.09 | 8.09 | 0.12% | 19,297,507 |
| May 28, 2026 | 8.25 | 8.25 | 8.02 | 8.08 | 8.08 | -2.06% | 21,767,440 |
| May 27, 2026 | 8.20 | 8.35 | 8.16 | 8.25 | 8.25 | 0.24% | 16,777,625 |
| May 26, 2026 | 8.15 | 8.30 | 8.14 | 8.23 | 8.23 | 0.49% | 14,700,480 |
| May 25, 2026 | 8.18 | 8.28 | 8.11 | 8.19 | 8.19 | 0.49% | 13,329,700 |
| May 22, 2026 | 8.31 | 8.34 | 8.15 | 8.15 | 8.15 | -1.57% | 20,429,000 |
| May 21, 2026 | 8.34 | 8.63 | 8.28 | 8.28 | 8.28 | -0.24% | 30,855,698 |
| May 20, 2026 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | -0.84% | 11,844,698 |
| May 19, 2026 | 8.35 | 8.41 | 8.28 | 8.37 | 8.37 | 0.48% | 12,907,922 |
| May 18, 2026 | 8.31 | 8.39 | 8.26 | 8.33 | 8.33 | -0.24% | 11,906,200 |
| May 15, 2026 | 8.58 | 8.60 | 8.30 | 8.35 | 8.35 | -2.68% | 21,370,677 |
| May 14, 2026 | 8.76 | 8.78 | 8.58 | 8.58 | 8.58 | -1.83% | 17,347,554 |
| May 13, 2026 | 8.79 | 8.82 | 8.67 | 8.74 | 8.74 | -0.68% | 18,028,762 |
| May 12, 2026 | 8.73 | 8.85 | 8.67 | 8.80 | 8.80 | 0.57% | 27,612,950 |
| May 11, 2026 | 8.66 | 8.79 | 8.60 | 8.75 | 8.75 | 0.69% | 23,653,900 |
| May 8, 2026 | 8.71 | 8.75 | 8.66 | 8.69 | 8.69 | -0.34% | 11,834,550 |
| May 7, 2026 | 8.80 | 8.83 | 8.60 | 8.72 | 8.72 | -0.57% | 21,728,700 |
| May 6, 2026 | 8.69 | 8.85 | 8.69 | 8.77 | 8.77 | 0.57% | 24,232,500 |
| Apr 30, 2026 | 8.71 | 8.84 | 8.68 | 8.72 | 8.72 | -0.11% | 20,723,400 |
| Apr 29, 2026 | 8.70 | 8.76 | 8.68 | 8.73 | 8.73 | - | 16,999,104 |
| Apr 28, 2026 | 8.67 | 8.82 | 8.66 | 8.73 | 8.73 | 0.69% | 22,862,110 |
| Apr 27, 2026 | 8.53 | 8.80 | 8.50 | 8.67 | 8.67 | 2.12% | 30,470,455 |
| Apr 24, 2026 | 8.48 | 8.54 | 8.42 | 8.49 | 8.49 | -0.70% | 17,523,800 |
| Apr 23, 2026 | 8.61 | 8.72 | 8.53 | 8.55 | 8.55 | 1.54% | 31,198,058 |
| Apr 22, 2026 | 8.52 | 8.56 | 8.39 | 8.42 | 8.42 | -1.52% | 24,509,663 |
| Apr 21, 2026 | 8.58 | 8.59 | 8.52 | 8.55 | 8.55 | -0.35% | 10,977,900 |
| Apr 20, 2026 | 8.61 | 8.69 | 8.58 | 8.58 | 8.58 | -0.23% | 10,944,903 |
| Apr 17, 2026 | 8.60 | 8.64 | 8.56 | 8.60 | 8.60 | -0.23% | 9,988,792 |
| Apr 16, 2026 | 8.63 | 8.66 | 8.58 | 8.62 | 8.62 | - | 13,589,917 |
| Apr 15, 2026 | 8.55 | 8.67 | 8.53 | 8.62 | 8.62 | 0.94% | 19,741,700 |
| Apr 14, 2026 | 8.55 | 8.58 | 8.45 | 8.54 | 8.54 | 0.23% | 11,288,590 |
| Apr 13, 2026 | 8.44 | 8.58 | 8.40 | 8.52 | 8.52 | 0.59% | 13,130,390 |
| Apr 10, 2026 | 8.41 | 8.66 | 8.38 | 8.47 | 8.47 | 1.68% | 25,951,310 |
| Apr 9, 2026 | 8.42 | 8.43 | 8.32 | 8.33 | 8.33 | -1.77% | 9,500,900 |
| Apr 8, 2026 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | 3.29% | 18,406,700 |
| Apr 7, 2026 | 8.20 | 8.25 | 8.18 | 8.21 | 8.21 | 0.24% | 6,680,800 |