Huaan Securities Co., Ltd. (SHA:600909)
China
· Delayed Price · Currency is CNY 6.14
-0.04 (-0.65%)
Mar 9, 2026, 3:00 PM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.11 | 6.16 | 6.04 | 6.14 | 6.14 | -0.65% | 62,399,756 |
| Mar 6, 2026 | 6.11 | 6.22 | 6.10 | 6.18 | 6.18 | 0.49% | 88,944,040 |
| Mar 5, 2026 | 6.13 | 6.16 | 6.08 | 6.15 | 6.15 | 1.49% | 56,656,420 |
| Mar 4, 2026 | 6.18 | 6.19 | 6.03 | 6.06 | 6.06 | -2.57% | 86,920,370 |
| Mar 3, 2026 | 6.29 | 6.37 | 6.20 | 6.22 | 6.22 | -1.43% | 96,894,210 |
| Mar 2, 2026 | 6.36 | 6.38 | 6.26 | 6.31 | 6.31 | -1.41% | 94,198,580 |
| Feb 27, 2026 | 6.37 | 6.43 | 6.36 | 6.40 | 6.40 | 0.16% | 54,764,110 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | -1.39% | 67,750,720 |
| Feb 25, 2026 | 6.40 | 6.55 | 6.40 | 6.48 | 6.48 | 1.25% | 73,391,240 |
| Feb 24, 2026 | 6.41 | 6.42 | 6.37 | 6.40 | 6.40 | 0.31% | 41,004,420 |
| Feb 13, 2026 | 6.50 | 6.52 | 6.38 | 6.38 | 6.38 | -1.69% | 52,505,330 |
| Feb 12, 2026 | 6.55 | 6.56 | 6.48 | 6.49 | 6.49 | -0.92% | 54,697,323 |
| Feb 11, 2026 | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | 0.31% | 41,446,710 |
| Feb 10, 2026 | 6.61 | 6.62 | 6.53 | 6.53 | 6.53 | -1.36% | 62,529,800 |
| Feb 9, 2026 | 6.64 | 6.68 | 6.60 | 6.62 | 6.62 | 0.15% | 59,569,160 |
| Feb 6, 2026 | 6.57 | 6.68 | 6.52 | 6.61 | 6.61 | 0.15% | 63,070,100 |
| Feb 5, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | 6.60 | -1.35% | 95,358,150 |
| Feb 4, 2026 | 6.64 | 6.73 | 6.58 | 6.69 | 6.69 | 0.15% | 96,360,360 |
| Feb 3, 2026 | 6.75 | 6.78 | 6.58 | 6.68 | 6.68 | -0.30% | 95,548,660 |
| Feb 2, 2026 | 7.11 | 7.18 | 6.69 | 6.70 | 6.70 | -6.29% | 160,202,900 |
| Jan 30, 2026 | 7.33 | 7.41 | 7.03 | 7.15 | 7.15 | -6.90% | 193,204,100 |
| Jan 29, 2026 | 7.67 | 7.73 | 7.49 | 7.68 | 7.68 | -0.39% | 135,337,400 |
| Jan 28, 2026 | 7.50 | 7.85 | 7.48 | 7.71 | 7.71 | 2.53% | 157,637,000 |
| Jan 27, 2026 | 7.43 | 7.64 | 7.41 | 7.52 | 7.52 | 0.27% | 120,160,496 |
| Jan 26, 2026 | 7.34 | 7.69 | 7.33 | 7.50 | 7.50 | 2.18% | 159,595,300 |
| Jan 23, 2026 | 7.27 | 7.40 | 7.22 | 7.34 | 7.34 | 1.10% | 89,472,110 |
| Jan 22, 2026 | 7.25 | 7.28 | 7.19 | 7.26 | 7.26 | 0.14% | 56,693,324 |
| Jan 21, 2026 | 7.13 | 7.30 | 7.12 | 7.25 | 7.25 | 1.26% | 81,043,798 |
| Jan 20, 2026 | 7.08 | 7.22 | 7.07 | 7.16 | 7.16 | 0.99% | 71,293,650 |
| Jan 19, 2026 | 6.98 | 7.09 | 6.95 | 7.09 | 7.09 | 1.29% | 65,638,080 |
| Jan 16, 2026 | 7.14 | 7.18 | 6.97 | 7.00 | 7.00 | -1.13% | 83,557,200 |
| Jan 15, 2026 | 7.18 | 7.25 | 7.04 | 7.08 | 7.08 | -2.07% | 99,176,100 |
| Jan 14, 2026 | 7.24 | 7.52 | 7.18 | 7.23 | 7.23 | -0.96% | 154,427,000 |
| Jan 13, 2026 | 7.31 | 7.49 | 7.21 | 7.30 | 7.30 | -0.14% | 131,222,900 |
| Jan 12, 2026 | 7.22 | 7.36 | 7.18 | 7.31 | 7.31 | 0.69% | 150,486,416 |
| Jan 9, 2026 | 7.10 | 7.49 | 7.07 | 7.26 | 7.26 | 2.11% | 166,742,400 |
| Jan 8, 2026 | 7.50 | 7.53 | 7.07 | 7.11 | 7.11 | -5.58% | 202,596,200 |
| Jan 7, 2026 | 7.52 | 7.75 | 7.44 | 7.53 | 7.53 | -0.92% | 312,301,000 |
| Jan 6, 2026 | 6.89 | 7.60 | 6.88 | 7.60 | 7.60 | 9.99% | 396,235,995 |
| Jan 5, 2026 | 6.78 | 6.92 | 6.75 | 6.91 | 6.91 | 1.92% | 82,898,386 |
| Dec 31, 2025 | 6.77 | 6.85 | 6.75 | 6.78 | 6.78 | - | 49,725,000 |
| Dec 30, 2025 | 6.75 | 6.82 | 6.73 | 6.78 | 6.78 | 0.15% | 36,476,720 |
| Dec 29, 2025 | 6.77 | 6.82 | 6.72 | 6.77 | 6.77 | - | 47,111,830 |
| Dec 26, 2025 | 6.65 | 6.85 | 6.64 | 6.77 | 6.77 | 1.50% | 79,283,390 |
| Dec 25, 2025 | 6.57 | 6.72 | 6.55 | 6.67 | 6.67 | 1.37% | 59,152,730 |
| Dec 24, 2025 | 6.51 | 6.59 | 6.50 | 6.58 | 6.58 | 0.77% | 38,012,000 |
| Dec 23, 2025 | 6.52 | 6.58 | 6.48 | 6.53 | 6.53 | 0.31% | 40,964,920 |
| Dec 22, 2025 | 6.51 | 6.56 | 6.50 | 6.51 | 6.51 | -0.15% | 29,637,310 |
| Dec 19, 2025 | 6.48 | 6.57 | 6.45 | 6.52 | 6.52 | 0.62% | 42,219,320 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.47 | 6.48 | 6.48 | -1.82% | 52,078,440 |
| Dec 17, 2025 | 6.46 | 6.67 | 6.44 | 6.60 | 6.60 | 1.85% | 58,422,242 |
| Dec 16, 2025 | 6.53 | 6.55 | 6.45 | 6.48 | 6.48 | -0.61% | 34,446,950 |
| Dec 15, 2025 | 6.45 | 6.59 | 6.41 | 6.52 | 6.52 | 0.31% | 47,116,910 |
| Dec 12, 2025 | 6.45 | 6.56 | 6.43 | 6.50 | 6.50 | 0.62% | 43,005,140 |
| Dec 11, 2025 | 6.59 | 6.59 | 6.45 | 6.46 | 6.46 | -2.12% | 43,768,930 |
| Dec 10, 2025 | 6.56 | 6.63 | 6.51 | 6.60 | 6.60 | 0.15% | 44,764,560 |
| Dec 9, 2025 | 6.62 | 6.68 | 6.57 | 6.59 | 6.59 | -1.35% | 61,150,830 |
| Dec 8, 2025 | 6.59 | 6.80 | 6.55 | 6.68 | 6.68 | 3.09% | 129,953,500 |
| Dec 5, 2025 | 6.33 | 6.53 | 6.31 | 6.48 | 6.48 | 2.37% | 65,925,010 |
| Dec 4, 2025 | 6.32 | 6.36 | 6.30 | 6.33 | 6.33 | 0.32% | 25,783,080 |
| Dec 3, 2025 | 6.34 | 6.38 | 6.29 | 6.31 | 6.31 | -0.32% | 34,375,590 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.31 | 6.33 | 6.33 | -1.09% | 28,998,040 |
| Dec 1, 2025 | 6.32 | 6.45 | 6.30 | 6.40 | 6.40 | 0.95% | 41,009,510 |
| Nov 28, 2025 | 6.28 | 6.35 | 6.24 | 6.34 | 6.34 | 0.79% | 37,581,820 |
| Nov 27, 2025 | 6.27 | 6.38 | 6.27 | 6.29 | 6.29 | 0.32% | 33,191,160 |
| Nov 26, 2025 | 6.32 | 6.35 | 6.27 | 6.27 | 6.27 | -0.63% | 37,231,630 |
| Nov 25, 2025 | 6.32 | 6.42 | 6.30 | 6.31 | 6.31 | 0.48% | 45,463,580 |
| Nov 24, 2025 | 6.33 | 6.36 | 6.25 | 6.28 | 6.28 | - | 48,785,490 |
| Nov 21, 2025 | 6.58 | 6.63 | 6.27 | 6.28 | 6.28 | -5.42% | 96,622,990 |
| Nov 20, 2025 | 6.90 | 6.93 | 6.63 | 6.64 | 6.64 | -1.63% | 93,400,300 |
| Nov 19, 2025 | 6.75 | 6.88 | 6.69 | 6.75 | 6.75 | -0.30% | 76,903,830 |
| Nov 18, 2025 | 6.61 | 6.82 | 6.60 | 6.77 | 6.77 | 2.11% | 110,069,100 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.59 | 6.63 | 6.63 | -1.34% | 51,523,150 |
| Nov 14, 2025 | 6.75 | 6.79 | 6.72 | 6.72 | 6.72 | -1.47% | 54,740,150 |
| Nov 13, 2025 | 6.67 | 6.83 | 6.65 | 6.82 | 6.82 | 1.94% | 91,447,090 |
| Nov 12, 2025 | 6.67 | 6.74 | 6.60 | 6.69 | 6.69 | -0.30% | 66,321,250 |
| Nov 11, 2025 | 6.67 | 6.88 | 6.66 | 6.71 | 6.71 | 0.45% | 105,990,000 |
| Nov 10, 2025 | 6.52 | 6.76 | 6.50 | 6.68 | 6.68 | 2.14% | 87,451,820 |
| Nov 7, 2025 | 6.57 | 6.59 | 6.52 | 6.54 | 6.54 | -1.21% | 63,119,080 |
| Nov 6, 2025 | 6.51 | 6.69 | 6.51 | 6.62 | 6.62 | 1.07% | 123,273,600 |
| Nov 5, 2025 | 6.50 | 6.57 | 6.48 | 6.55 | 6.51 | 0.15% | 84,676,190 |
| Nov 4, 2025 | 6.53 | 6.56 | 6.49 | 6.54 | 6.50 | -0.30% | 94,505,620 |
| Nov 3, 2025 | 6.60 | 6.61 | 6.48 | 6.56 | 6.52 | -1.06% | 111,646,100 |
| Oct 31, 2025 | 6.74 | 6.79 | 6.60 | 6.63 | 6.59 | -0.90% | 127,493,900 |
| Oct 30, 2025 | 6.80 | 6.88 | 6.69 | 6.69 | 6.65 | -2.90% | 256,161,000 |
| Oct 29, 2025 | 6.56 | 7.01 | 6.55 | 6.89 | 6.85 | 8.16% | 419,857,400 |
| Oct 28, 2025 | 6.45 | 6.46 | 6.36 | 6.37 | 6.33 | -1.55% | 47,699,980 |
| Oct 27, 2025 | 6.46 | 6.48 | 6.40 | 6.47 | 6.43 | 1.09% | 54,172,130 |
| Oct 24, 2025 | 6.38 | 6.42 | 6.33 | 6.40 | 6.36 | 0.31% | 34,200,570 |
| Oct 23, 2025 | 6.31 | 6.38 | 6.25 | 6.38 | 6.34 | 0.95% | 34,023,760 |
| Oct 22, 2025 | 6.37 | 6.39 | 6.30 | 6.32 | 6.28 | -1.25% | 33,172,200 |
| Oct 21, 2025 | 6.33 | 6.45 | 6.33 | 6.40 | 6.36 | 1.11% | 51,793,840 |
| Oct 20, 2025 | 6.36 | 6.38 | 6.30 | 6.33 | 6.29 | 0.32% | 35,582,760 |
| Oct 17, 2025 | 6.43 | 6.49 | 6.29 | 6.31 | 6.27 | -2.02% | 55,846,170 |
| Oct 16, 2025 | 6.43 | 6.47 | 6.40 | 6.44 | 6.40 | -0.16% | 38,907,600 |
| Oct 15, 2025 | 6.43 | 6.48 | 6.36 | 6.45 | 6.41 | 0.47% | 49,870,430 |
| Oct 14, 2025 | 6.39 | 6.55 | 6.37 | 6.42 | 6.38 | 0.47% | 66,279,640 |
| Oct 13, 2025 | 6.29 | 6.40 | 6.26 | 6.39 | 6.35 | -0.31% | 47,545,610 |
| Oct 10, 2025 | 6.36 | 6.48 | 6.34 | 6.41 | 6.37 | 0.31% | 53,984,800 |
| Oct 9, 2025 | 6.31 | 6.39 | 6.25 | 6.39 | 6.35 | 1.11% | 47,064,220 |