HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 8.15
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.13 | 8.19 | 8.12 | 8.15 | 8.15 | - | 6,544,224 |
| Sep 29, 2026 | 8.05 | 8.18 | 8.03 | 8.15 | 8.15 | 0.87% | 9,907,673 |
| 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% | 10,671,670 |
| Sep 23, 2026 | 8.43 | 8.46 | 8.35 | 8.35 | 8.35 | -0.95% | 11,475,200 |
| Sep 22, 2026 | 8.36 | 8.52 | 8.34 | 8.43 | 8.43 | 0.48% | 21,190,317 |
| Sep 21, 2026 | 8.23 | 8.41 | 8.20 | 8.39 | 8.39 | 2.39% | 21,831,949 |
| 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 |
| Aug 27, 2026 | 8.48 | 8.63 | 8.47 | 8.60 | 8.52 | 0.94% | 28,367,672 |
| Aug 26, 2026 | 8.28 | 8.54 | 8.25 | 8.52 | 8.44 | 2.90% | 36,241,639 |
| Aug 25, 2026 | 8.21 | 8.35 | 8.21 | 8.28 | 8.20 | 0.61% | 13,557,800 |
| Aug 24, 2026 | 8.20 | 8.28 | 8.17 | 8.23 | 8.15 | 0.24% | 10,764,650 |
| Aug 21, 2026 | 8.25 | 8.25 | 8.17 | 8.21 | 8.13 | -0.61% | 8,884,122 |
| Aug 20, 2026 | 8.22 | 8.30 | 8.20 | 8.26 | 8.18 | 0.61% | 10,203,100 |
| Aug 19, 2026 | 8.29 | 8.34 | 8.18 | 8.21 | 8.13 | -1.20% | 13,345,768 |
| Aug 18, 2026 | 8.44 | 8.44 | 8.27 | 8.31 | 8.23 | -1.31% | 12,165,200 |
| Aug 17, 2026 | 8.32 | 8.42 | 8.31 | 8.42 | 8.34 | 1.08% | 10,650,600 |
| Aug 14, 2026 | 8.48 | 8.52 | 8.29 | 8.33 | 8.25 | -1.88% | 18,904,400 |
| Aug 13, 2026 | 8.40 | 8.52 | 8.38 | 8.49 | 8.41 | 1.07% | 19,654,081 |
| Aug 12, 2026 | 8.32 | 8.41 | 8.32 | 8.40 | 8.32 | 0.72% | 10,861,300 |
| Aug 11, 2026 | 8.31 | 8.39 | 8.30 | 8.34 | 8.26 | - | 9,281,950 |
| Aug 10, 2026 | 8.26 | 8.39 | 8.25 | 8.34 | 8.26 | 0.97% | 11,751,000 |
| Aug 7, 2026 | 8.27 | 8.29 | 8.21 | 8.26 | 8.18 | -0.12% | 10,658,979 |
| Aug 6, 2026 | 8.38 | 8.39 | 8.24 | 8.27 | 8.19 | -1.55% | 13,706,700 |
| Aug 5, 2026 | 8.38 | 8.44 | 8.34 | 8.40 | 8.32 | 0.24% | 14,749,203 |
| Aug 4, 2026 | 8.43 | 8.47 | 8.36 | 8.38 | 8.30 | -0.48% | 17,434,956 |
| Aug 3, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.34 | 0.24% | 16,813,011 |
| Jul 31, 2026 | 8.36 | 8.44 | 8.35 | 8.40 | 8.32 | 0.24% | 18,205,200 |
| Jul 30, 2026 | 8.28 | 8.42 | 8.25 | 8.38 | 8.30 | 0.72% | 16,199,746 |
| Jul 29, 2026 | 8.16 | 8.36 | 8.16 | 8.32 | 8.24 | 1.96% | 17,763,625 |
| Jul 28, 2026 | 8.26 | 8.27 | 8.11 | 8.16 | 8.09 | -1.81% | 16,491,953 |
| Jul 27, 2026 | 8.26 | 8.31 | 8.13 | 8.31 | 8.23 | 0.47% | 15,463,967 |
| Jul 24, 2026 | 8.53 | 8.58 | 8.42 | 8.44 | 8.19 | -1.97% | 14,487,600 |
| Jul 23, 2026 | 8.53 | 8.61 | 8.49 | 8.61 | 8.36 | 0.58% | 18,278,240 |
| Jul 22, 2026 | 8.58 | 8.62 | 8.48 | 8.56 | 8.31 | -1.27% | 22,040,600 |