HUAXI Securities Co., Ltd. Class A 002926
SZSE · China · Finance
CNY 8.150.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.15 | 0.00% | CNY 8.13 | CNY 8.19 | CNY 8.12 | 6.54M |
| 2026-09-29 | CNY 8.15 | +0.87% | CNY 8.05 | CNY 8.18 | CNY 8.03 | 9.91M |
| 2026-09-28 | CNY 8.08 | -1.82% | CNY 8.20 | CNY 8.25 | CNY 8.03 | 12.10M |
| 2026-09-24 | CNY 8.23 | -1.44% | CNY 8.32 | CNY 8.35 | CNY 8.20 | 10.67M |
| 2026-09-23 | CNY 8.35 | -0.95% | CNY 8.43 | CNY 8.46 | CNY 8.35 | 11.47M |
| 2026-09-22 | CNY 8.43 | +0.48% | CNY 8.36 | CNY 8.52 | CNY 8.34 | 21.19M |
| 2026-09-21 | CNY 8.39 | +1.45% | CNY 8.23 | CNY 8.41 | CNY 8.20 | 21.81M |
| 2026-09-18 | CNY 8.27 | +1.10% | CNY 8.21 | CNY 8.28 | CNY 8.19 | 12.29M |
| 2026-09-17 | CNY 8.18 | -0.49% | CNY 8.19 | CNY 8.24 | CNY 8.15 | 6.68M |
| 2026-09-16 | CNY 8.22 | +0.24% | CNY 8.20 | CNY 8.26 | CNY 8.09 | 11.74M |
| 2026-09-15 | CNY 8.20 | -0.85% | CNY 8.25 | CNY 8.29 | CNY 8.17 | 11.17M |
| 2026-09-14 | CNY 8.27 | +0.12% | CNY 8.25 | CNY 8.28 | CNY 8.19 | 9.25M |
| 2026-09-11 | CNY 8.26 | -3.50% | CNY 8.52 | CNY 8.55 | CNY 8.23 | 20.92M |
| 2026-09-10 | CNY 8.56 | +1.06% | CNY 8.47 | CNY 8.59 | CNY 8.42 | 14.75M |
| 2026-09-09 | CNY 8.47 | -0.24% | CNY 8.49 | CNY 8.50 | CNY 8.43 | 8.54M |
| 2026-09-08 | CNY 8.49 | 0.00% | CNY 8.47 | CNY 8.55 | CNY 8.46 | 10.93M |
| 2026-09-07 | CNY 8.49 | -1.05% | CNY 8.62 | CNY 8.64 | CNY 8.47 | 16.79M |
| 2026-09-04 | CNY 8.58 | -0.23% | CNY 8.62 | CNY 8.68 | CNY 8.56 | 17.74M |
| 2026-09-03 | CNY 8.60 | 0.00% | CNY 8.60 | CNY 8.70 | CNY 8.57 | 15.47M |
| 2026-09-02 | CNY 8.60 | -1.49% | CNY 8.68 | CNY 8.70 | CNY 8.54 | 17.23M |
| 2026-09-01 | CNY 8.73 | +1.39% | CNY 8.61 | CNY 8.78 | CNY 8.56 | 26.81M |
| 2026-08-31 | CNY 8.61 | 0.00% | CNY 8.58 | CNY 8.65 | CNY 8.52 | 17.10M |
| 2026-08-28 | CNY 8.61 | +0.12% | CNY 8.61 | CNY 8.64 | CNY 8.50 | 18.64M |
| 2026-08-27 | CNY 8.60 | +0.94% | CNY 8.48 | CNY 8.63 | CNY 8.47 | 28.37M |
| 2026-08-26 | CNY 8.52 | +2.90% | CNY 8.28 | CNY 8.54 | CNY 8.25 | 36.24M |
| 2026-08-25 | CNY 8.28 | +0.61% | CNY 8.21 | CNY 8.35 | CNY 8.21 | 13.56M |
| 2026-08-24 | CNY 8.23 | +0.24% | CNY 8.20 | CNY 8.28 | CNY 8.17 | 10.76M |
| 2026-08-21 | CNY 8.21 | -0.61% | CNY 8.25 | CNY 8.25 | CNY 8.17 | 8.88M |
| 2026-08-20 | CNY 8.26 | +0.61% | CNY 8.22 | CNY 8.30 | CNY 8.20 | 10.20M |
| 2026-08-19 | CNY 8.21 | -1.20% | CNY 8.29 | CNY 8.34 | CNY 8.18 | 13.35M |
| 2026-08-18 | CNY 8.31 | -1.31% | CNY 8.44 | CNY 8.44 | CNY 8.27 | 12.17M |
| 2026-08-17 | CNY 8.42 | +1.08% | CNY 8.32 | CNY 8.42 | CNY 8.31 | 10.65M |
| 2026-08-14 | CNY 8.33 | -1.88% | CNY 8.48 | CNY 8.52 | CNY 8.29 | 18.90M |
| 2026-08-13 | CNY 8.49 | +1.07% | CNY 8.40 | CNY 8.52 | CNY 8.38 | 19.65M |
| 2026-08-12 | CNY 8.40 | +0.72% | CNY 8.32 | CNY 8.41 | CNY 8.32 | 10.86M |
| 2026-08-11 | CNY 8.34 | 0.00% | CNY 8.31 | CNY 8.39 | CNY 8.30 | 9.28M |
| 2026-08-10 | CNY 8.34 | +0.97% | CNY 8.26 | CNY 8.39 | CNY 8.25 | 11.75M |
| 2026-08-07 | CNY 8.26 | -0.12% | CNY 8.27 | CNY 8.29 | CNY 8.21 | 10.66M |
| 2026-08-06 | CNY 8.27 | -1.55% | CNY 8.38 | CNY 8.39 | CNY 8.24 | 13.71M |
| 2026-08-05 | CNY 8.40 | +0.24% | CNY 8.38 | CNY 8.44 | CNY 8.34 | 14.75M |
| 2026-08-04 | CNY 8.38 | -0.48% | CNY 8.43 | CNY 8.47 | CNY 8.36 | 17.43M |
| 2026-08-03 | CNY 8.42 | +0.24% | CNY 8.38 | CNY 8.45 | CNY 8.34 | 16.81M |
| 2026-07-31 | CNY 8.40 | +0.24% | CNY 8.36 | CNY 8.44 | CNY 8.35 | 18.21M |
| 2026-07-30 | CNY 8.38 | +0.72% | CNY 8.28 | CNY 8.42 | CNY 8.25 | 16.20M |
| 2026-07-29 | CNY 8.32 | +1.96% | CNY 8.16 | CNY 8.36 | CNY 8.16 | 17.76M |
| 2026-07-28 | CNY 8.16 | -1.81% | CNY 8.26 | CNY 8.27 | CNY 8.11 | 16.49M |
| 2026-07-27 | CNY 8.31 | -1.54% | CNY 8.26 | CNY 8.31 | CNY 8.13 | 15.46M |
| 2026-07-24 | CNY 8.44 | -1.97% | CNY 8.53 | CNY 8.58 | CNY 8.42 | 14.49M |
| 2026-07-23 | CNY 8.61 | +0.58% | CNY 8.53 | CNY 8.61 | CNY 8.49 | 18.28M |
| 2026-07-22 | CNY 8.56 | -1.27% | CNY 8.58 | CNY 8.62 | CNY 8.48 | 22.04M |
| 2026-07-21 | CNY 8.67 | +1.40% | CNY 8.55 | CNY 8.86 | CNY 8.52 | 38.16M |
| 2026-07-20 | CNY 8.55 | +1.30% | CNY 8.44 | CNY 8.59 | CNY 8.40 | 25.00M |
| 2026-07-17 | CNY 8.44 | -1.40% | CNY 8.55 | CNY 8.64 | CNY 8.40 | 24.85M |
| 2026-07-16 | CNY 8.56 | +0.35% | CNY 8.52 | CNY 8.60 | CNY 8.46 | 20.34M |
| 2026-07-15 | CNY 8.53 | +1.43% | CNY 8.41 | CNY 8.58 | CNY 8.40 | 25.10M |
| 2026-07-14 | CNY 8.41 | +1.45% | CNY 8.26 | CNY 8.43 | CNY 8.22 | 15.58M |
| 2026-07-13 | CNY 8.29 | 0.00% | CNY 8.27 | CNY 8.34 | CNY 8.24 | 12.47M |
| 2026-07-10 | CNY 8.29 | -1.19% | CNY 8.37 | CNY 8.37 | CNY 8.24 | 13.59M |
| 2026-07-09 | CNY 8.39 | +0.24% | CNY 8.32 | CNY 8.43 | CNY 8.26 | 15.72M |
| 2026-07-08 | CNY 8.37 | -0.12% | CNY 8.34 | CNY 8.44 | CNY 8.30 | 11.93M |
| 2026-07-07 | CNY 8.38 | -1.87% | CNY 8.51 | CNY 8.52 | CNY 8.33 | 15.74M |
| 2026-07-06 | CNY 8.54 | +1.91% | CNY 8.45 | CNY 8.58 | CNY 8.36 | 21.43M |
| 2026-07-03 | CNY 8.38 | +0.36% | CNY 8.39 | CNY 8.44 | CNY 8.29 | 16.99M |
| 2026-07-02 | CNY 8.35 | -1.76% | CNY 8.48 | CNY 8.63 | CNY 8.30 | 24.59M |
| 2026-07-01 | CNY 8.50 | +4.04% | CNY 8.16 | CNY 8.55 | CNY 8.14 | 32.71M |
| 2026-06-30 | CNY 8.17 | -0.73% | CNY 8.16 | CNY 8.28 | CNY 8.11 | 18.54M |
| 2026-06-29 | CNY 8.23 | +0.24% | CNY 8.20 | CNY 8.32 | CNY 8.11 | 22.29M |
| 2026-06-26 | CNY 8.21 | -3.64% | CNY 8.47 | CNY 8.56 | CNY 8.21 | 26.50M |
| 2026-06-25 | CNY 8.52 | +2.53% | CNY 8.27 | CNY 8.66 | CNY 8.20 | 36.24M |
| 2026-06-24 | CNY 8.31 | -1.54% | CNY 8.40 | CNY 8.59 | CNY 8.25 | 26.58M |
| 2026-06-23 | CNY 8.44 | +0.84% | CNY 8.36 | CNY 8.63 | CNY 8.31 | 39.18M |
| 2026-06-22 | CNY 8.37 | +5.28% | CNY 7.93 | CNY 8.38 | CNY 7.88 | 31.85M |
| 2026-06-18 | CNY 7.95 | -2.81% | CNY 8.18 | CNY 8.18 | CNY 7.91 | 17.23M |
| 2026-06-17 | CNY 8.18 | -0.73% | CNY 8.24 | CNY 8.33 | CNY 8.15 | 16.95M |
| 2026-06-16 | CNY 8.24 | -0.36% | CNY 8.22 | CNY 8.28 | CNY 8.17 | 17.01M |
| 2026-06-15 | CNY 8.27 | +2.35% | CNY 8.09 | CNY 8.47 | CNY 8.08 | 29.27M |
| 2026-06-12 | CNY 8.08 | +4.12% | CNY 7.85 | CNY 8.09 | CNY 7.75 | 26.47M |
| 2026-06-11 | CNY 7.76 | -1.52% | CNY 7.88 | CNY 7.94 | CNY 7.68 | 15.15M |
| 2026-06-10 | CNY 7.88 | +2.07% | CNY 7.70 | CNY 7.92 | CNY 7.68 | 20.07M |
| 2026-06-09 | CNY 7.72 | +0.65% | CNY 7.68 | CNY 7.75 | CNY 7.62 | 9.00M |
| 2026-06-08 | CNY 7.67 | -2.54% | CNY 7.82 | CNY 7.87 | CNY 7.64 | 14.33M |
| 2026-06-05 | CNY 7.87 | -1.01% | CNY 7.98 | CNY 8.03 | CNY 7.86 | 13.52M |
| 2026-06-04 | CNY 7.95 | -1.85% | CNY 8.08 | CNY 8.13 | CNY 7.93 | 16.47M |
| 2026-06-03 | CNY 8.10 | -0.61% | CNY 8.11 | CNY 8.18 | CNY 8.08 | 13.09M |
| 2026-06-02 | CNY 8.15 | -0.49% | CNY 8.17 | CNY 8.22 | CNY 8.12 | 13.47M |
| 2026-06-01 | CNY 8.19 | +1.24% | CNY 8.08 | CNY 8.23 | CNY 8.00 | 17.74M |
| 2026-05-29 | CNY 8.09 | +0.12% | CNY 8.09 | CNY 8.22 | CNY 8.07 | 19.30M |
| 2026-05-28 | CNY 8.08 | -2.06% | CNY 8.25 | CNY 8.25 | CNY 8.02 | 21.77M |
| 2026-05-27 | CNY 8.25 | +0.24% | CNY 8.20 | CNY 8.35 | CNY 8.16 | 16.78M |
| 2026-05-26 | CNY 8.23 | +0.49% | CNY 8.15 | CNY 8.30 | CNY 8.14 | 14.70M |