HUAXI Securities Co., Ltd. (SHE:002926)
China · Delayed Price · Currency is CNY 8.62
0.00 (0.00%)
Apr 16, 2026, 3:04 PM CST
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.33 | 8.34 | 8.18 | 8.19 | 8.19 | -1.21% | 9,687,040 |
| Apr 2, 2026 | 8.37 | 8.37 | 8.25 | 8.29 | 8.29 | -1.07% | 8,902,638 |
| Apr 1, 2026 | 8.41 | 8.44 | 8.33 | 8.38 | 8.38 | 0.72% | 10,594,000 |
| Mar 31, 2026 | 8.29 | 8.41 | 8.29 | 8.32 | 8.32 | 0.24% | 10,417,360 |
| Mar 30, 2026 | 8.20 | 8.31 | 8.18 | 8.30 | 8.30 | 0.24% | 13,572,080 |
| Mar 27, 2026 | 8.20 | 8.31 | 8.18 | 8.28 | 8.28 | 0.49% | 9,722,799 |
| Mar 26, 2026 | 8.36 | 8.38 | 8.20 | 8.24 | 8.24 | -1.44% | 11,827,900 |
| Mar 25, 2026 | 8.29 | 8.41 | 8.27 | 8.36 | 8.36 | 0.84% | 12,054,310 |
| Mar 24, 2026 | 8.25 | 8.30 | 8.15 | 8.29 | 8.29 | 1.22% | 13,874,818 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.12 | 8.19 | 8.19 | -4.32% | 26,055,080 |
| Mar 20, 2026 | 8.66 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 16,500,900 |
| Mar 19, 2026 | 8.70 | 8.72 | 8.61 | 8.66 | 8.66 | -0.80% | 15,577,000 |
| Mar 18, 2026 | 8.76 | 8.78 | 8.68 | 8.73 | 8.73 | -0.23% | 13,491,840 |
| Mar 17, 2026 | 8.76 | 8.90 | 8.74 | 8.75 | 8.75 | 0.11% | 22,476,560 |
| Mar 16, 2026 | 8.76 | 8.78 | 8.70 | 8.74 | 8.74 | -0.23% | 12,893,500 |
| Mar 13, 2026 | 8.78 | 8.85 | 8.73 | 8.76 | 8.76 | -0.34% | 15,627,760 |
| Mar 12, 2026 | 8.78 | 8.85 | 8.77 | 8.79 | 8.79 | - | 17,440,140 |
| Mar 11, 2026 | 8.84 | 8.84 | 8.75 | 8.79 | 8.79 | -0.34% | 15,785,770 |
| Mar 10, 2026 | 8.78 | 8.83 | 8.75 | 8.82 | 8.82 | 0.80% | 15,495,509 |
| Mar 9, 2026 | 8.73 | 8.76 | 8.69 | 8.75 | 8.75 | -0.57% | 16,713,200 |
| Mar 6, 2026 | 8.60 | 8.82 | 8.60 | 8.80 | 8.80 | 1.97% | 19,844,900 |
| Mar 5, 2026 | 8.78 | 8.79 | 8.63 | 8.63 | 8.63 | -0.69% | 17,106,220 |
| Mar 4, 2026 | 8.82 | 8.87 | 8.68 | 8.69 | 8.69 | -1.81% | 23,833,280 |
| Mar 3, 2026 | 8.92 | 9.04 | 8.83 | 8.85 | 8.85 | -0.45% | 33,772,290 |
| Mar 2, 2026 | 8.86 | 8.94 | 8.78 | 8.89 | 8.89 | -0.56% | 21,159,590 |
| Feb 27, 2026 | 8.89 | 8.96 | 8.87 | 8.94 | 8.94 | 0.56% | 11,429,160 |
| Feb 26, 2026 | 8.97 | 8.97 | 8.85 | 8.89 | 8.89 | -0.45% | 16,160,200 |
| Feb 25, 2026 | 8.85 | 9.00 | 8.82 | 8.93 | 8.93 | 1.13% | 19,847,820 |
| Feb 24, 2026 | 8.87 | 8.89 | 8.81 | 8.83 | 8.83 | 0.23% | 14,491,650 |
| Feb 13, 2026 | 8.95 | 8.99 | 8.81 | 8.81 | 8.81 | -1.56% | 20,819,160 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.93 | 8.95 | 8.95 | -1.10% | 19,105,234 |
| Feb 11, 2026 | 9.07 | 9.08 | 9.03 | 9.05 | 9.05 | -0.11% | 12,180,601 |
| Feb 10, 2026 | 9.10 | 9.11 | 9.06 | 9.06 | 9.06 | -0.22% | 11,527,450 |
| Feb 9, 2026 | 9.06 | 9.11 | 9.03 | 9.08 | 9.08 | 0.78% | 13,314,010 |
| Feb 6, 2026 | 9.03 | 9.10 | 8.98 | 9.01 | 9.01 | -0.55% | 13,148,440 |
| Feb 5, 2026 | 9.01 | 9.11 | 8.97 | 9.06 | 9.06 | 0.11% | 18,366,732 |
| Feb 4, 2026 | 8.95 | 9.07 | 8.91 | 9.05 | 9.05 | 0.78% | 19,944,300 |
| Feb 3, 2026 | 9.09 | 9.10 | 8.92 | 8.98 | 8.98 | -0.33% | 25,836,730 |
| Feb 2, 2026 | 9.21 | 9.28 | 9.00 | 9.01 | 9.01 | -2.28% | 32,750,000 |
| Jan 30, 2026 | 9.38 | 9.43 | 9.16 | 9.22 | 9.22 | -1.50% | 26,390,020 |
| Jan 29, 2026 | 9.34 | 9.39 | 9.24 | 9.36 | 9.36 | 0.21% | 28,622,310 |
| Jan 28, 2026 | 9.26 | 9.40 | 9.26 | 9.34 | 9.34 | 0.97% | 31,663,110 |