Skip to main content
HUAXI Securities Co., Ltd. (SHE:002926)
China flag China · Delayed Price · Currency is CNY
8.75
-0.05 (-0.57%)
Mar 9, 2026, 3:04 PM CST

HUAXI Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.738.768.698.758.75-0.57%16,713,200
Mar 6, 20268.608.828.608.808.801.97%19,844,900
Mar 5, 20268.788.798.638.638.63-0.69%17,106,220
Mar 4, 20268.828.878.688.698.69-1.81%23,833,280
Mar 3, 20268.929.048.838.858.85-0.45%33,772,290
Mar 2, 20268.868.948.788.898.89-0.56%21,159,590
Feb 27, 20268.898.968.878.948.940.56%11,429,160
Feb 26, 20268.978.978.858.898.89-0.45%16,160,200
Feb 25, 20268.859.008.828.938.931.13%19,847,820
Feb 24, 20268.878.898.818.838.830.23%14,491,650
Feb 13, 20268.958.998.818.818.81-1.56%20,819,160
Feb 12, 20269.059.058.938.958.95-1.10%19,105,234
Feb 11, 20269.079.089.039.059.05-0.11%12,180,601
Feb 10, 20269.109.119.069.069.06-0.22%11,527,450
Feb 9, 20269.069.119.039.089.080.78%13,314,010
Feb 6, 20269.039.108.989.019.01-0.55%13,148,440
Feb 5, 20269.019.118.979.069.060.11%18,366,732
Feb 4, 20268.959.078.919.059.050.78%19,944,300
Feb 3, 20269.099.108.928.988.98-0.33%25,836,730
Feb 2, 20269.219.289.009.019.01-2.28%32,750,000
Jan 30, 20269.389.439.169.229.22-1.50%26,390,020
Jan 29, 20269.349.399.249.369.360.21%28,622,310
Jan 28, 20269.269.409.269.349.340.97%31,663,110
Jan 27, 20269.299.319.139.259.25-0.64%25,114,530
Jan 26, 20269.289.389.259.319.310.32%25,594,550
Jan 23, 20269.219.289.199.289.280.87%19,797,590
Jan 22, 20269.199.239.179.209.200.11%16,542,077
Jan 21, 20269.179.219.159.199.19-14,497,284
Jan 20, 20269.169.219.149.199.190.33%16,944,600
Jan 19, 20269.129.169.099.169.160.33%15,657,060
Jan 16, 20269.189.259.099.139.13-22,913,210
Jan 15, 20269.269.319.099.139.13-1.93%41,277,400
Jan 14, 20269.459.629.289.319.31-1.48%53,183,000
Jan 13, 20269.529.579.429.459.45-0.63%24,763,250
Jan 12, 20269.369.529.349.519.511.60%29,284,120
Jan 9, 20269.339.449.309.369.360.21%27,268,540
Jan 8, 20269.429.459.319.349.34-1.37%28,771,860
Jan 7, 20269.569.589.419.479.47-0.84%26,806,162
Jan 6, 20269.289.579.279.559.552.58%45,146,910
Jan 5, 20269.289.339.159.319.310.32%29,896,240
Dec 31, 20259.349.389.289.289.28-0.43%14,296,340
Dec 30, 20259.339.419.299.329.32-0.21%15,331,800
Dec 29, 20259.459.489.319.349.34-1.27%19,836,928
Dec 26, 20259.459.569.429.469.460.11%22,879,390
Dec 25, 20259.369.489.349.459.450.85%14,978,300
Dec 24, 20259.299.389.279.379.370.64%13,004,550
Dec 23, 20259.399.419.289.319.31-0.85%16,231,830
Dec 22, 20259.459.479.379.399.39-0.95%13,563,100
Dec 19, 20259.389.499.369.489.441.07%12,070,420
Dec 18, 20259.519.529.389.389.34-1.16%12,238,100
Dec 17, 20259.379.569.299.499.451.17%17,452,420
Dec 16, 20259.439.459.359.389.34-0.64%11,226,000
Dec 15, 20259.409.539.369.449.400.11%10,219,700
Dec 12, 20259.329.489.329.439.391.18%15,411,310
Dec 11, 20259.539.549.329.329.28-2.20%16,185,400
Dec 10, 20259.509.569.459.539.490.21%13,002,290
Dec 9, 20259.619.659.519.519.47-1.45%14,626,020
Dec 8, 20259.699.809.659.659.610.52%34,071,120
Dec 5, 20259.459.659.419.609.561.59%21,087,580
Dec 4, 20259.469.489.379.459.41-0.11%10,208,020
Dec 3, 20259.569.579.449.469.42-0.73%10,650,800
Dec 2, 20259.649.649.529.539.49-1.35%11,063,800
Dec 1, 20259.619.699.619.669.62-0.10%14,443,880
Nov 28, 20259.529.739.449.679.631.36%23,064,180
Nov 27, 20259.549.589.519.549.50-13,643,680
Nov 26, 20259.579.689.539.549.50-0.42%15,442,450
Nov 25, 20259.609.659.579.589.540.10%15,899,470
Nov 24, 20259.669.689.519.579.53-0.73%18,679,000
Nov 21, 20259.899.959.609.649.60-3.89%40,555,200
Nov 20, 202510.1810.239.9010.039.99-44,601,400
Nov 19, 20259.9310.179.9210.039.990.80%41,086,470
Nov 18, 20259.8410.049.799.959.911.12%34,253,210
Nov 17, 20259.8610.129.819.849.80-0.30%37,350,920
Nov 14, 20259.8910.009.879.879.83-1.20%28,152,740
Nov 13, 20259.7110.059.709.999.952.67%48,535,810
Nov 12, 20259.819.829.689.739.69-0.71%19,403,620
Nov 11, 20259.909.949.789.809.76-1.11%24,410,690
Nov 10, 20259.829.959.799.919.870.81%21,965,900
Nov 7, 20259.889.899.819.839.79-0.91%19,591,710
Nov 6, 20259.849.969.839.929.881.02%23,574,270
Nov 5, 20259.819.909.799.829.78-0.41%24,100,490
Nov 4, 202510.0010.019.829.869.82-1.50%31,804,400
Nov 3, 202510.1110.139.9010.019.97-0.79%26,512,400
Oct 31, 202510.2810.3910.0910.0910.05-1.75%42,275,430
Oct 30, 202510.4010.5810.2710.2710.23-79,053,010
Oct 29, 20259.9710.299.9610.2710.233.22%58,158,850
Oct 28, 20259.9910.049.929.959.91-0.20%22,305,010
Oct 27, 20259.9810.079.899.979.930.91%37,075,160
Oct 24, 20259.8010.039.759.889.841.13%33,592,980
Oct 23, 20259.709.789.609.779.730.51%19,658,700
Oct 22, 20259.809.819.709.729.68-1.22%16,531,600
Oct 21, 20259.759.949.749.849.801.03%24,366,200
Oct 20, 20259.809.859.719.749.70-19,819,860
Oct 17, 20259.889.989.729.749.70-1.72%24,620,090
Oct 16, 20259.9510.029.869.919.87-1.39%26,835,940
Oct 15, 202510.0510.169.8610.0510.010.70%33,675,960
Oct 14, 202510.0810.269.959.989.94-1.09%34,065,080
Oct 13, 202510.0510.189.9710.0910.05-1.66%40,682,090
Oct 10, 202510.1610.4210.1010.2610.220.79%52,824,890
Oct 9, 202510.1010.299.9910.1810.14-0.88%65,639,670