HUAXI Securities Co., Ltd. (SHE:002926)
China
· Delayed Price · Currency is CNY 9.60
+0.15 (1.59%)
At close: Dec 5, 2025
HUAXI Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.65 | 9.41 | 9.60 | 9.60 | 1.59% | 21,087,582 |
| Dec 4, 2025 | 9.46 | 9.48 | 9.37 | 9.45 | 9.45 | -0.11% | 10,208,022 |
| Dec 3, 2025 | 9.56 | 9.57 | 9.44 | 9.46 | 9.46 | -0.73% | 10,650,800 |
| Dec 2, 2025 | 9.64 | 9.64 | 9.52 | 9.53 | 9.53 | -1.35% | 11,063,800 |
| Dec 1, 2025 | 9.61 | 9.69 | 9.61 | 9.66 | 9.66 | -0.10% | 14,443,880 |
| Nov 28, 2025 | 9.52 | 9.73 | 9.44 | 9.67 | 9.67 | 1.36% | 23,064,180 |
| Nov 27, 2025 | 9.54 | 9.58 | 9.51 | 9.54 | 9.54 | - | 13,643,680 |
| Nov 26, 2025 | 9.57 | 9.68 | 9.53 | 9.54 | 9.54 | -0.42% | 15,442,450 |
| Nov 25, 2025 | 9.60 | 9.65 | 9.57 | 9.58 | 9.58 | 0.10% | 15,899,470 |
| Nov 24, 2025 | 9.66 | 9.68 | 9.51 | 9.57 | 9.57 | -0.73% | 18,679,000 |
| Nov 21, 2025 | 9.89 | 9.95 | 9.60 | 9.64 | 9.64 | -3.89% | 40,555,200 |
| Nov 20, 2025 | 10.18 | 10.23 | 9.90 | 10.03 | 10.03 | - | 44,601,400 |
| Nov 19, 2025 | 9.93 | 10.17 | 9.92 | 10.03 | 10.03 | 0.80% | 41,086,470 |
| Nov 18, 2025 | 9.84 | 10.04 | 9.79 | 9.95 | 9.95 | 1.12% | 34,253,210 |
| Nov 17, 2025 | 9.86 | 10.12 | 9.81 | 9.84 | 9.84 | -0.30% | 37,350,920 |
| Nov 14, 2025 | 9.89 | 10.00 | 9.87 | 9.87 | 9.87 | -1.20% | 28,152,740 |
| Nov 13, 2025 | 9.71 | 10.05 | 9.70 | 9.99 | 9.99 | 2.67% | 48,535,810 |
| Nov 12, 2025 | 9.81 | 9.82 | 9.68 | 9.73 | 9.73 | -0.71% | 19,403,620 |
| Nov 11, 2025 | 9.90 | 9.94 | 9.78 | 9.80 | 9.80 | -1.11% | 24,410,690 |
| Nov 10, 2025 | 9.82 | 9.95 | 9.79 | 9.91 | 9.91 | 0.81% | 21,965,900 |
| Nov 7, 2025 | 9.88 | 9.89 | 9.81 | 9.83 | 9.83 | -0.91% | 19,591,710 |
| Nov 6, 2025 | 9.84 | 9.96 | 9.83 | 9.92 | 9.92 | 1.02% | 23,574,270 |
| Nov 5, 2025 | 9.81 | 9.90 | 9.79 | 9.82 | 9.82 | -0.41% | 24,100,490 |
| Nov 4, 2025 | 10.00 | 10.01 | 9.82 | 9.86 | 9.86 | -1.50% | 31,804,400 |
| Nov 3, 2025 | 10.11 | 10.13 | 9.90 | 10.01 | 10.01 | -0.79% | 26,512,400 |
| Oct 31, 2025 | 10.28 | 10.39 | 10.09 | 10.09 | 10.09 | -1.75% | 42,275,430 |
| Oct 30, 2025 | 10.40 | 10.58 | 10.27 | 10.27 | 10.27 | - | 79,053,010 |
| Oct 29, 2025 | 9.97 | 10.29 | 9.96 | 10.27 | 10.27 | 3.22% | 58,158,850 |
| Oct 28, 2025 | 9.99 | 10.04 | 9.92 | 9.95 | 9.95 | -0.20% | 22,305,010 |
| Oct 27, 2025 | 9.98 | 10.07 | 9.89 | 9.97 | 9.97 | 0.91% | 37,075,160 |
| Oct 24, 2025 | 9.80 | 10.03 | 9.75 | 9.88 | 9.88 | 1.13% | 33,592,980 |
| Oct 23, 2025 | 9.70 | 9.78 | 9.60 | 9.77 | 9.77 | 0.51% | 19,658,700 |
| Oct 22, 2025 | 9.80 | 9.81 | 9.70 | 9.72 | 9.72 | -1.22% | 16,531,600 |
| Oct 21, 2025 | 9.75 | 9.94 | 9.74 | 9.84 | 9.84 | 1.03% | 24,366,200 |
| Oct 20, 2025 | 9.80 | 9.85 | 9.71 | 9.74 | 9.74 | - | 19,819,860 |
| Oct 17, 2025 | 9.88 | 9.98 | 9.72 | 9.74 | 9.74 | -1.72% | 24,620,090 |
| Oct 16, 2025 | 9.95 | 10.02 | 9.86 | 9.91 | 9.91 | -1.39% | 26,835,940 |
| Oct 15, 2025 | 10.05 | 10.16 | 9.86 | 10.05 | 10.05 | 0.70% | 33,675,960 |
| Oct 14, 2025 | 10.08 | 10.26 | 9.95 | 9.98 | 9.98 | -1.09% | 34,065,080 |
| Oct 13, 2025 | 10.05 | 10.18 | 9.97 | 10.09 | 10.09 | -1.66% | 40,682,090 |
| Oct 10, 2025 | 10.16 | 10.42 | 10.10 | 10.26 | 10.26 | 0.79% | 52,824,890 |
| Oct 9, 2025 | 10.10 | 10.29 | 9.99 | 10.18 | 10.18 | -0.88% | 65,639,670 |
| Sep 30, 2025 | 9.91 | 10.50 | 9.87 | 10.27 | 10.27 | 3.42% | 97,255,840 |
| Sep 29, 2025 | 9.52 | 10.08 | 9.46 | 9.93 | 9.93 | 4.42% | 58,877,620 |
| Sep 26, 2025 | 9.50 | 9.60 | 9.48 | 9.51 | 9.51 | -0.21% | 18,569,530 |
| Sep 25, 2025 | 9.60 | 9.65 | 9.51 | 9.53 | 9.53 | -1.85% | 35,132,700 |
| Sep 24, 2025 | 9.62 | 9.75 | 9.55 | 9.71 | 9.71 | 0.52% | 28,480,600 |
| Sep 23, 2025 | 9.81 | 9.90 | 9.55 | 9.66 | 9.66 | -2.62% | 36,203,990 |
| Sep 22, 2025 | 9.82 | 9.93 | 9.74 | 9.92 | 9.92 | 0.71% | 31,490,400 |
| Sep 19, 2025 | 9.72 | 10.13 | 9.68 | 9.85 | 9.85 | 1.34% | 52,406,380 |
| Sep 18, 2025 | 10.05 | 10.05 | 9.66 | 9.72 | 9.72 | -3.57% | 51,890,650 |
| Sep 17, 2025 | 10.05 | 10.13 | 9.99 | 10.08 | 10.08 | 0.30% | 28,855,740 |
| Sep 16, 2025 | 9.97 | 10.10 | 9.94 | 10.05 | 10.05 | 0.90% | 30,205,990 |
| Sep 15, 2025 | 9.99 | 10.05 | 9.95 | 9.96 | 9.96 | -0.60% | 23,111,380 |
| Sep 12, 2025 | 10.17 | 10.21 | 10.01 | 10.02 | 10.02 | -1.76% | 32,503,880 |
| Sep 11, 2025 | 9.90 | 10.23 | 9.88 | 10.20 | 10.20 | 2.62% | 45,780,780 |
| Sep 10, 2025 | 9.96 | 10.02 | 9.89 | 9.94 | 9.94 | -0.30% | 22,369,900 |
| Sep 9, 2025 | 9.95 | 10.04 | 9.92 | 9.97 | 9.97 | 0.10% | 30,741,260 |
| Sep 8, 2025 | 9.93 | 10.10 | 9.84 | 9.96 | 9.96 | 0.10% | 38,300,870 |
| Sep 5, 2025 | 9.94 | 9.96 | 9.74 | 9.95 | 9.95 | 0.51% | 38,716,620 |
| Sep 4, 2025 | 9.90 | 10.00 | 9.78 | 9.90 | 9.90 | 0.41% | 47,056,410 |
| Sep 3, 2025 | 10.34 | 10.39 | 9.81 | 9.86 | 9.86 | -4.09% | 57,417,490 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.23 | 10.28 | 10.28 | -2.28% | 62,264,980 |
| Sep 1, 2025 | 10.75 | 10.82 | 10.45 | 10.52 | 10.52 | -2.77% | 90,828,400 |
| Aug 29, 2025 | 10.71 | 11.28 | 10.70 | 10.82 | 10.82 | 3.64% | 142,266,100 |
| Aug 28, 2025 | 10.45 | 10.63 | 10.13 | 10.44 | 10.44 | 0.58% | 67,704,660 |
| Aug 27, 2025 | 10.67 | 10.75 | 10.36 | 10.38 | 10.38 | -2.72% | 54,684,470 |
| Aug 26, 2025 | 10.70 | 10.79 | 10.64 | 10.67 | 10.67 | -1.11% | 39,157,560 |
| Aug 25, 2025 | 10.90 | 10.96 | 10.66 | 10.79 | 10.79 | -0.28% | 77,706,390 |
| Aug 22, 2025 | 10.63 | 10.83 | 10.56 | 10.82 | 10.82 | 1.50% | 60,385,090 |
| Aug 21, 2025 | 10.86 | 10.91 | 10.57 | 10.66 | 10.66 | -1.11% | 43,673,780 |
| Aug 20, 2025 | 10.60 | 10.92 | 10.52 | 10.78 | 10.78 | 1.22% | 58,854,660 |
| Aug 19, 2025 | 10.51 | 10.85 | 10.50 | 10.65 | 10.65 | 0.66% | 73,058,980 |
| Aug 18, 2025 | 10.70 | 10.75 | 10.43 | 10.58 | 10.58 | 0.47% | 86,562,630 |
| Aug 15, 2025 | 10.22 | 10.66 | 10.13 | 10.53 | 10.53 | 3.03% | 92,136,720 |
| Aug 14, 2025 | 10.30 | 10.46 | 10.14 | 10.22 | 10.22 | -1.45% | 69,151,650 |
| Aug 13, 2025 | 10.01 | 10.64 | 9.96 | 10.37 | 10.37 | 3.91% | 101,952,900 |
| Aug 12, 2025 | 10.00 | 10.04 | 9.92 | 9.98 | 9.98 | -0.20% | 27,581,300 |
| Aug 11, 2025 | 9.88 | 10.03 | 9.87 | 10.00 | 10.00 | 1.01% | 29,864,900 |
| Aug 8, 2025 | 9.97 | 9.99 | 9.86 | 9.90 | 9.90 | -1.00% | 30,362,110 |
| Aug 7, 2025 | 10.07 | 10.14 | 9.94 | 10.00 | 10.00 | -0.79% | 35,968,040 |
| Aug 6, 2025 | 10.00 | 10.13 | 9.97 | 10.08 | 10.08 | 0.50% | 30,769,790 |
| Aug 5, 2025 | 9.98 | 10.10 | 9.96 | 10.03 | 10.03 | 0.60% | 32,159,230 |
| Aug 4, 2025 | 9.96 | 10.04 | 9.89 | 9.97 | 9.97 | -0.89% | 34,474,810 |
| Aug 1, 2025 | 10.04 | 10.22 | 9.98 | 10.06 | 10.06 | 0.40% | 49,688,860 |
| Jul 31, 2025 | 10.11 | 10.36 | 10.00 | 10.02 | 10.02 | -1.47% | 64,605,700 |
| Jul 30, 2025 | 10.25 | 10.30 | 10.06 | 10.17 | 10.17 | -1.36% | 49,852,860 |
| Jul 29, 2025 | 10.27 | 10.32 | 10.05 | 10.31 | 10.31 | -1.15% | 62,052,680 |
| Jul 28, 2025 | 10.23 | 10.65 | 10.10 | 10.43 | 10.35 | 1.46% | 80,625,290 |
| Jul 25, 2025 | 10.19 | 10.54 | 10.13 | 10.28 | 10.20 | 0.98% | 95,808,480 |
| Jul 24, 2025 | 9.85 | 10.21 | 9.83 | 10.18 | 10.10 | 2.52% | 99,409,510 |
| Jul 23, 2025 | 9.79 | 10.18 | 9.78 | 9.93 | 9.85 | 1.43% | 113,585,100 |
| Jul 22, 2025 | 9.78 | 9.81 | 9.64 | 9.79 | 9.71 | -0.31% | 55,601,960 |
| Jul 21, 2025 | 9.74 | 9.88 | 9.71 | 9.82 | 9.74 | 0.31% | 63,636,050 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.75 | 9.79 | 9.71 | -0.71% | 57,353,740 |
| Jul 17, 2025 | 9.82 | 9.97 | 9.77 | 9.86 | 9.78 | -0.90% | 78,366,920 |
| Jul 16, 2025 | 9.88 | 10.25 | 9.83 | 9.95 | 9.87 | - | 114,410,900 |
| Jul 15, 2025 | 9.68 | 10.45 | 9.51 | 9.95 | 9.87 | 3.86% | 157,772,200 |
| Jul 14, 2025 | 9.99 | 10.07 | 9.58 | 9.58 | 9.50 | 1.05% | 159,693,700 |
| Jul 11, 2025 | 9.35 | 9.62 | 9.29 | 9.48 | 9.40 | 1.83% | 75,523,420 |