HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 7.41
-0.07 (-0.94%)
Nov 13, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.66 | 7.66 | 7.40 | 7.41 | 7.41 | -0.94% | 9,831,342 |
| Nov 12, 2026 | 7.57 | 7.57 | 7.44 | 7.48 | 7.48 | -0.93% | 9,301,370 |
| Nov 11, 2026 | 7.58 | 7.60 | 7.52 | 7.55 | 7.55 | -0.40% | 7,236,945 |
| Nov 10, 2026 | 7.65 | 7.67 | 7.57 | 7.58 | 7.58 | -0.39% | 8,519,500 |
| Nov 9, 2026 | 7.66 | 7.68 | 7.61 | 7.61 | 7.61 | -0.39% | 7,834,599 |
| Nov 6, 2026 | 7.60 | 7.70 | 7.57 | 7.64 | 7.64 | -1.04% | 11,416,523 |
| Nov 5, 2026 | 7.71 | 7.74 | 7.68 | 7.72 | 7.72 | -0.26% | 11,504,290 |
| Nov 4, 2026 | 7.69 | 7.82 | 7.59 | 7.74 | 7.74 | 0.39% | 22,943,171 |
| Nov 3, 2026 | 7.62 | 7.73 | 7.62 | 7.71 | 7.71 | 0.65% | 17,676,390 |
| Nov 2, 2026 | 7.50 | 7.70 | 7.45 | 7.66 | 7.66 | 3.37% | 28,434,925 |
| Oct 30, 2026 | 7.40 | 7.51 | 7.35 | 7.41 | 7.41 | -0.27% | 12,915,226 |
| Oct 29, 2026 | 7.53 | 7.54 | 7.40 | 7.43 | 7.43 | -1.46% | 11,661,839 |
| Oct 28, 2026 | 7.58 | 7.62 | 7.52 | 7.54 | 7.54 | 0.13% | 11,026,300 |
| Oct 27, 2026 | 7.65 | 7.72 | 7.53 | 7.53 | 7.53 | -1.70% | 12,585,900 |
| Oct 26, 2026 | 7.67 | 7.69 | 7.51 | 7.66 | 7.66 | -1.29% | 20,365,167 |
| Oct 23, 2026 | 7.79 | 7.83 | 7.46 | 7.76 | 7.76 | -1.02% | 27,975,282 |
| Oct 22, 2026 | 7.98 | 7.99 | 7.84 | 7.84 | 7.84 | -1.26% | 10,797,800 |
| Oct 21, 2026 | 8.02 | 8.04 | 7.93 | 7.94 | 7.94 | -0.87% | 8,743,400 |
| Oct 20, 2026 | 8.13 | 8.14 | 7.97 | 8.01 | 8.01 | -1.35% | 14,219,429 |
| Oct 19, 2026 | 8.05 | 8.17 | 8.03 | 8.12 | 8.12 | 0.25% | 10,945,162 |
| Oct 16, 2026 | 8.27 | 8.30 | 8.02 | 8.10 | 8.10 | -1.94% | 20,164,268 |
| Oct 15, 2026 | 8.24 | 8.33 | 8.16 | 8.26 | 8.26 | -0.84% | 17,089,497 |
| Oct 14, 2026 | 8.28 | 8.37 | 8.28 | 8.33 | 8.33 | 0.36% | 11,185,000 |
| Oct 13, 2026 | 8.29 | 8.37 | 8.26 | 8.30 | 8.30 | -0.24% | 11,036,800 |
| Oct 12, 2026 | 8.30 | 8.35 | 8.26 | 8.32 | 8.32 | 0.24% | 10,699,200 |
| Oct 9, 2026 | 8.12 | 8.33 | 8.11 | 8.30 | 8.30 | 2.34% | 16,985,924 |
| Oct 8, 2026 | 8.14 | 8.23 | 8.08 | 8.11 | 8.11 | -0.49% | 11,211,479 |
| Sep 30, 2026 | 8.13 | 8.19 | 8.12 | 8.15 | 8.15 | - | 6,535,324 |
| Sep 29, 2026 | 8.05 | 8.18 | 8.03 | 8.15 | 8.15 | 0.87% | 9,906,673 |
| Sep 28, 2026 | 8.20 | 8.25 | 8.03 | 8.08 | 8.08 | -1.82% | 12,095,000 |
| Sep 24, 2026 | 8.32 | 8.35 | 8.20 | 8.23 | 8.23 | -1.44% | 10,671,678 |
| Sep 23, 2026 | 8.43 | 8.46 | 8.35 | 8.35 | 8.35 | -0.95% | 11,474,800 |
| Sep 22, 2026 | 8.36 | 8.52 | 8.34 | 8.43 | 8.43 | 0.48% | 21,190,217 |
| Sep 21, 2026 | 8.23 | 8.41 | 8.20 | 8.39 | 8.39 | 2.39% | 21,814,149 |
| Sep 18, 2026 | 8.21 | 8.28 | 8.19 | 8.27 | 8.19 | 1.10% | 12,292,766 |
| Sep 17, 2026 | 8.19 | 8.24 | 8.15 | 8.18 | 8.10 | -0.49% | 6,682,400 |
| Sep 16, 2026 | 8.20 | 8.26 | 8.09 | 8.22 | 8.14 | 0.24% | 11,743,300 |
| Sep 15, 2026 | 8.25 | 8.29 | 8.17 | 8.20 | 8.12 | -0.85% | 11,173,800 |
| Sep 14, 2026 | 8.25 | 8.28 | 8.19 | 8.27 | 8.19 | 0.12% | 9,254,107 |
| Sep 11, 2026 | 8.52 | 8.55 | 8.23 | 8.26 | 8.18 | -3.50% | 20,915,800 |
| Sep 10, 2026 | 8.47 | 8.59 | 8.42 | 8.56 | 8.48 | 1.06% | 14,747,689 |
| Sep 9, 2026 | 8.49 | 8.50 | 8.43 | 8.47 | 8.39 | -0.24% | 8,536,598 |
| Sep 8, 2026 | 8.47 | 8.55 | 8.46 | 8.49 | 8.41 | - | 10,927,600 |
| Sep 7, 2026 | 8.62 | 8.64 | 8.47 | 8.49 | 8.41 | -1.05% | 16,789,100 |
| Sep 4, 2026 | 8.62 | 8.68 | 8.56 | 8.58 | 8.50 | -0.23% | 17,737,405 |
| Sep 3, 2026 | 8.60 | 8.70 | 8.57 | 8.60 | 8.52 | - | 15,470,862 |
| Sep 2, 2026 | 8.68 | 8.70 | 8.54 | 8.60 | 8.52 | -1.49% | 17,226,145 |
| Sep 1, 2026 | 8.61 | 8.78 | 8.56 | 8.73 | 8.65 | 1.39% | 26,809,002 |
| Aug 31, 2026 | 8.58 | 8.65 | 8.52 | 8.61 | 8.53 | - | 17,102,240 |
| Aug 28, 2026 | 8.61 | 8.64 | 8.50 | 8.61 | 8.53 | 0.12% | 18,643,778 |