Huaan Securities Co., Ltd. (SHA:600909)
China
· Delayed Price · Currency is CNY 5.54
-0.13 (-2.29%)
Apr 29, 2026, 3:00 PM CST
Huaan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.50 | 5.52 | 5.45 | 5.52 | - | -2.65% | 69,709,832 |
| Apr 28, 2026 | 5.60 | 5.74 | 5.60 | 5.67 | 5.67 | 1.25% | 55,828,690 |
| Apr 27, 2026 | 5.60 | 5.68 | 5.59 | 5.60 | 5.60 | 0.18% | 34,312,170 |
| Apr 24, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.59 | -0.53% | 31,696,730 |
| Apr 23, 2026 | 5.67 | 5.69 | 5.61 | 5.62 | 5.62 | -1.06% | 52,946,960 |
| Apr 22, 2026 | 5.60 | 5.71 | 5.59 | 5.68 | 5.68 | 1.07% | 45,198,640 |
| Apr 21, 2026 | 5.67 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 47,571,320 |
| Apr 20, 2026 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.18% | 36,128,280 |
| Apr 17, 2026 | 5.75 | 5.75 | 5.66 | 5.70 | 5.70 | -0.87% | 47,626,020 |
| Apr 16, 2026 | 5.74 | 5.80 | 5.72 | 5.75 | 5.75 | 0.52% | 53,234,760 |
| Apr 15, 2026 | 5.76 | 5.79 | 5.71 | 5.72 | 5.72 | -0.69% | 35,964,850 |
| Apr 14, 2026 | 5.77 | 5.79 | 5.68 | 5.76 | 5.76 | 0.88% | 41,322,820 |
| Apr 13, 2026 | 5.65 | 5.76 | 5.64 | 5.71 | 5.71 | 0.35% | 42,490,180 |
| Apr 10, 2026 | 5.63 | 5.82 | 5.62 | 5.69 | 5.69 | 2.15% | 93,984,810 |
| Apr 9, 2026 | 5.66 | 5.66 | 5.55 | 5.57 | 5.57 | -2.62% | 57,295,010 |
| Apr 8, 2026 | 5.55 | 5.72 | 5.54 | 5.72 | 5.72 | 4.76% | 78,540,640 |
| Apr 7, 2026 | 5.46 | 5.50 | 5.42 | 5.46 | 5.46 | 0.37% | 25,619,350 |
| Apr 3, 2026 | 5.54 | 5.56 | 5.44 | 5.44 | 5.44 | -1.81% | 36,938,730 |
| Apr 2, 2026 | 5.60 | 5.61 | 5.51 | 5.54 | 5.54 | -1.42% | 41,215,650 |
| Apr 1, 2026 | 5.63 | 5.66 | 5.57 | 5.62 | 5.62 | 1.26% | 50,209,540 |
| Mar 31, 2026 | 5.56 | 5.67 | 5.54 | 5.55 | 5.55 | -0.54% | 41,872,940 |
| Mar 30, 2026 | 5.54 | 5.59 | 5.49 | 5.58 | 5.58 | -0.71% | 53,706,330 |
| Mar 27, 2026 | 5.55 | 5.65 | 5.53 | 5.62 | 5.62 | 0.36% | 41,120,023 |
| Mar 26, 2026 | 5.70 | 5.71 | 5.58 | 5.60 | 5.60 | -1.93% | 45,441,030 |
| Mar 25, 2026 | 5.65 | 5.74 | 5.63 | 5.71 | 5.71 | 1.24% | 49,473,900 |
| Mar 24, 2026 | 5.61 | 5.65 | 5.52 | 5.64 | 5.64 | 1.81% | 48,415,430 |
| Mar 23, 2026 | 5.76 | 5.78 | 5.47 | 5.54 | 5.54 | -5.46% | 91,703,856 |
| Mar 20, 2026 | 6.02 | 6.04 | 5.85 | 5.86 | 5.86 | -2.50% | 73,122,010 |
| Mar 19, 2026 | 6.11 | 6.13 | 5.98 | 6.01 | 6.01 | -2.28% | 80,579,347 |
| Mar 18, 2026 | 6.15 | 6.17 | 6.10 | 6.15 | 6.15 | 0.16% | 57,633,690 |
| Mar 17, 2026 | 6.15 | 6.27 | 6.13 | 6.14 | 6.14 | - | 92,462,940 |
| Mar 16, 2026 | 6.13 | 6.16 | 6.09 | 6.14 | 6.14 | - | 47,428,180 |
| Mar 13, 2026 | 6.19 | 6.23 | 6.14 | 6.14 | 6.14 | -1.29% | 61,203,150 |
| Mar 12, 2026 | 6.18 | 6.26 | 6.17 | 6.22 | 6.22 | 0.48% | 73,161,870 |
| Mar 11, 2026 | 6.17 | 6.21 | 6.14 | 6.19 | 6.19 | 0.32% | 54,882,330 |
| Mar 10, 2026 | 6.17 | 6.22 | 6.14 | 6.17 | 6.17 | 0.49% | 51,335,420 |
| 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 |