Skip to main content
Huaan Securities Co., Ltd. (SHA:600909)
China flag China · Delayed Price · Currency is CNY
6.48
+0.15 (2.37%)
At close: Dec 5, 2025

Huaan Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.336.536.316.486.482.37%65,925,010
Dec 4, 20256.326.366.306.336.330.32%25,783,080
Dec 3, 20256.346.386.296.316.31-0.32%34,375,590
Dec 2, 20256.406.406.316.336.33-1.09%28,998,040
Dec 1, 20256.326.456.306.406.400.95%41,009,510
Nov 28, 20256.286.356.246.346.340.79%37,581,820
Nov 27, 20256.276.386.276.296.290.32%33,191,160
Nov 26, 20256.326.356.276.276.27-0.63%37,231,630
Nov 25, 20256.326.426.306.316.310.48%45,463,580
Nov 24, 20256.336.366.256.286.28-48,785,490
Nov 21, 20256.586.636.276.286.28-5.42%96,622,990
Nov 20, 20256.906.936.636.646.64-1.63%93,400,300
Nov 19, 20256.756.886.696.756.75-0.30%76,903,830
Nov 18, 20256.616.826.606.776.772.11%110,069,100
Nov 17, 20256.706.706.596.636.63-1.34%51,523,150
Nov 14, 20256.756.796.726.726.72-1.47%54,740,150
Nov 13, 20256.676.836.656.826.821.94%91,447,090
Nov 12, 20256.676.746.606.696.69-0.30%66,321,250
Nov 11, 20256.676.886.666.716.710.45%105,990,000
Nov 10, 20256.526.766.506.686.682.14%87,451,820
Nov 7, 20256.576.596.526.546.54-1.21%63,119,080
Nov 6, 20256.516.696.516.626.621.07%123,273,600
Nov 5, 20256.506.576.486.556.510.15%84,676,190
Nov 4, 20256.536.566.496.546.50-0.30%94,505,620
Nov 3, 20256.606.616.486.566.52-1.06%111,646,100
Oct 31, 20256.746.796.606.636.59-0.90%127,493,900
Oct 30, 20256.806.886.696.696.65-2.90%256,161,000
Oct 29, 20256.567.016.556.896.858.16%419,857,400
Oct 28, 20256.456.466.366.376.33-1.55%47,699,980
Oct 27, 20256.466.486.406.476.431.09%54,172,130
Oct 24, 20256.386.426.336.406.360.31%34,200,570
Oct 23, 20256.316.386.256.386.340.95%34,023,760
Oct 22, 20256.376.396.306.326.28-1.25%33,172,200
Oct 21, 20256.336.456.336.406.361.11%51,793,840
Oct 20, 20256.366.386.306.336.290.32%35,582,760
Oct 17, 20256.436.496.296.316.27-2.02%55,846,170
Oct 16, 20256.436.476.406.446.40-0.16%38,907,600
Oct 15, 20256.436.486.366.456.410.47%49,870,430
Oct 14, 20256.396.556.376.426.380.47%66,279,640
Oct 13, 20256.296.406.266.396.35-0.31%47,545,610
Oct 10, 20256.366.486.346.416.370.31%53,984,800
Oct 9, 20256.316.396.256.396.351.11%47,064,220
Sep 30, 20256.346.366.266.326.28-0.32%52,512,160
Sep 29, 20256.126.446.106.346.303.43%85,254,140
Sep 26, 20256.116.206.106.136.09-0.16%27,279,700
Sep 25, 20256.136.176.126.146.10-0.16%28,971,030
Sep 24, 20256.076.186.066.156.110.82%34,497,490
Sep 23, 20256.176.175.996.106.06-1.29%45,610,070
Sep 22, 20256.216.226.126.186.14-0.16%38,213,450
Sep 19, 20256.266.276.186.196.15-0.96%35,692,760
Sep 18, 20256.426.426.216.256.21-3.10%68,378,400
Sep 17, 20256.336.476.306.456.411.74%61,463,810
Sep 16, 20256.296.356.256.346.300.79%32,090,260
Sep 15, 20256.346.366.296.296.25-0.63%31,080,060
Sep 12, 20256.406.426.326.336.29-1.25%40,498,850
Sep 11, 20256.216.436.186.416.373.05%63,723,080
Sep 10, 20256.236.276.196.226.18-0.32%32,238,220
Sep 9, 20256.246.316.226.246.20-0.48%39,043,620
Sep 8, 20256.266.316.216.276.230.16%40,994,370
Sep 5, 20256.246.276.136.266.220.64%51,787,310
Sep 4, 20256.196.276.146.226.180.48%58,160,300
Sep 3, 20256.386.406.156.196.15-2.37%56,504,950
Sep 2, 20256.416.436.296.346.30-1.40%68,226,800
Sep 1, 20256.506.536.386.436.39-1.08%67,094,350
Aug 29, 20256.576.606.476.506.46-1.07%76,581,330
Aug 28, 20256.526.586.386.576.530.92%83,022,160
Aug 27, 20256.646.756.516.516.47-1.96%94,508,670
Aug 26, 20256.656.706.636.646.60-0.60%57,132,110
Aug 25, 20256.726.806.616.686.640.91%106,758,400
Aug 22, 20256.416.626.406.626.582.80%103,471,800
Aug 21, 20256.536.566.416.446.40-0.92%54,564,580
Aug 20, 20256.406.516.336.506.461.25%65,508,770
Aug 19, 20256.476.516.396.426.38-1.08%57,894,030
Aug 18, 20256.496.576.406.496.450.93%113,977,000
Aug 15, 20256.226.496.216.436.393.04%125,822,500
Aug 14, 20256.316.366.216.246.20-0.64%80,757,900
Aug 13, 20256.216.336.156.286.241.45%79,652,280
Aug 12, 20256.156.196.146.196.150.32%30,584,680
Aug 11, 20256.136.216.136.176.130.82%37,953,810
Aug 8, 20256.156.176.096.126.08-0.81%27,487,410
Aug 7, 20256.146.196.096.176.130.65%39,523,140
Aug 6, 20256.106.146.076.136.090.49%33,475,400
Aug 5, 20256.046.126.036.106.061.16%34,140,100
Aug 4, 20256.026.055.976.035.99-0.17%43,812,350
Aug 1, 20256.066.126.016.046.00-0.33%44,015,850
Jul 31, 20256.186.216.026.066.02-2.10%52,644,370
Jul 30, 20256.256.286.146.196.15-1.28%47,876,780
Jul 29, 20256.266.286.156.276.23-0.16%56,642,600
Jul 28, 20256.256.376.196.286.240.16%59,176,640
Jul 25, 20256.286.346.236.276.23-0.16%59,918,800
Jul 24, 20256.126.286.106.286.242.45%87,441,000
Jul 23, 20256.146.266.126.136.09-0.16%79,492,320
Jul 22, 20256.146.156.056.146.10-43,648,600
Jul 21, 20256.076.156.056.146.101.32%48,905,810
Jul 18, 20256.086.106.036.066.02-0.16%34,201,490
Jul 17, 20256.056.086.026.076.030.50%32,642,210
Jul 16, 20256.046.076.016.046.00-0.17%35,964,480
Jul 15, 20256.116.146.026.056.01-0.49%54,569,860
Jul 14, 20256.226.226.076.086.04-1.94%70,672,050
Jul 11, 20256.046.296.016.206.163.16%119,176,600