Huaan Securities Co., Ltd. Class A 600909
SSE · China · Finance
CNY 7.77+0.08 (+1.04%)
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 7.77 | +1.04% | CNY 7.71 | CNY 7.78 | CNY 7.67 | 54.35M |
| 2026-09-29 | CNY 7.69 | +1.32% | CNY 7.56 | CNY 7.73 | CNY 7.56 | 53.91M |
| 2026-09-28 | CNY 7.59 | -2.94% | CNY 7.83 | CNY 7.84 | CNY 7.52 | 76.21M |
| 2026-09-24 | CNY 7.82 | -3.34% | CNY 8.05 | CNY 8.06 | CNY 7.81 | 69.96M |
| 2026-09-23 | CNY 8.09 | -0.74% | CNY 8.18 | CNY 8.21 | CNY 8.06 | 53.19M |
| 2026-09-22 | CNY 8.15 | +0.12% | CNY 8.21 | CNY 8.21 | CNY 8.10 | 84.55M |
| 2026-09-21 | CNY 8.14 | +3.04% | CNY 7.93 | CNY 8.16 | CNY 7.93 | 103.53M |
| 2026-09-18 | CNY 7.90 | +2.20% | CNY 7.77 | CNY 7.93 | CNY 7.77 | 87.35M |
| 2026-09-17 | CNY 7.73 | -0.39% | CNY 7.70 | CNY 7.86 | CNY 7.69 | 72.99M |
| 2026-09-16 | CNY 7.76 | +2.11% | CNY 7.58 | CNY 7.81 | CNY 7.55 | 74.71M |
| 2026-09-15 | CNY 7.60 | -1.04% | CNY 7.68 | CNY 7.69 | CNY 7.57 | 61.49M |
| 2026-09-14 | CNY 7.68 | -0.78% | CNY 7.66 | CNY 7.74 | CNY 7.63 | 57.08M |
| 2026-09-11 | CNY 7.74 | -4.21% | CNY 8.01 | CNY 8.02 | CNY 7.66 | 129.94M |
| 2026-09-10 | CNY 8.08 | +0.12% | CNY 8.04 | CNY 8.17 | CNY 8.01 | 74.79M |
| 2026-09-09 | CNY 8.07 | +0.62% | CNY 8.05 | CNY 8.15 | CNY 7.99 | 77.08M |
| 2026-09-08 | CNY 8.02 | -0.99% | CNY 8.11 | CNY 8.15 | CNY 8.01 | 92.82M |
| 2026-09-07 | CNY 8.10 | -1.82% | CNY 8.28 | CNY 8.40 | CNY 8.08 | 126.83M |
| 2026-09-04 | CNY 8.25 | +1.10% | CNY 8.23 | CNY 8.51 | CNY 8.19 | 187.49M |
| 2026-09-03 | CNY 8.16 | +2.38% | CNY 8.01 | CNY 8.22 | CNY 7.98 | 125.22M |
| 2026-09-02 | CNY 7.97 | -4.21% | CNY 8.21 | CNY 8.23 | CNY 7.96 | 131.45M |
| 2026-09-01 | CNY 8.32 | 0.00% | CNY 8.27 | CNY 8.39 | CNY 8.22 | 98.81M |
| 2026-08-31 | CNY 8.32 | -0.12% | CNY 8.31 | CNY 8.36 | CNY 8.11 | 111.44M |
| 2026-08-28 | CNY 8.33 | -1.07% | CNY 8.37 | CNY 8.41 | CNY 8.31 | 94.64M |
| 2026-08-27 | CNY 8.42 | +0.96% | CNY 8.28 | CNY 8.44 | CNY 8.26 | 151.57M |
| 2026-08-26 | CNY 8.34 | +2.71% | CNY 8.11 | CNY 8.44 | CNY 8.11 | 160.21M |
| 2026-08-25 | CNY 8.12 | -0.85% | CNY 8.09 | CNY 8.19 | CNY 7.96 | 97.22M |
| 2026-08-24 | CNY 8.19 | +0.24% | CNY 8.16 | CNY 8.40 | CNY 8.01 | 112.81M |
| 2026-08-21 | CNY 8.17 | +1.62% | CNY 8.03 | CNY 8.21 | CNY 7.98 | 76.61M |
| 2026-08-20 | CNY 8.04 | -0.50% | CNY 8.16 | CNY 8.20 | CNY 7.96 | 88.98M |
| 2026-08-19 | CNY 8.08 | -2.88% | CNY 8.20 | CNY 8.40 | CNY 8.05 | 127.81M |
| 2026-08-18 | CNY 8.32 | -2.58% | CNY 8.49 | CNY 8.54 | CNY 8.23 | 99.86M |
| 2026-08-17 | CNY 8.54 | +3.14% | CNY 8.28 | CNY 8.54 | CNY 8.24 | 116.91M |
| 2026-08-14 | CNY 8.28 | +0.36% | CNY 8.26 | CNY 8.36 | CNY 8.16 | 88.32M |
| 2026-08-13 | CNY 8.25 | -1.20% | CNY 8.41 | CNY 8.47 | CNY 8.23 | 115.13M |
| 2026-08-12 | CNY 8.35 | +1.83% | CNY 8.18 | CNY 8.40 | CNY 8.17 | 106.52M |
| 2026-08-11 | CNY 8.20 | -0.49% | CNY 8.19 | CNY 8.32 | CNY 8.16 | 93.15M |
| 2026-08-10 | CNY 8.24 | +0.37% | CNY 8.26 | CNY 8.42 | CNY 8.13 | 118.45M |
| 2026-08-07 | CNY 8.21 | +1.36% | CNY 8.06 | CNY 8.28 | CNY 8.00 | 130.20M |
| 2026-08-06 | CNY 8.10 | 0.00% | CNY 8.00 | CNY 8.16 | CNY 7.94 | 118.39M |
| 2026-08-05 | CNY 8.10 | +4.52% | CNY 7.73 | CNY 8.23 | CNY 7.71 | 207.71M |
| 2026-08-04 | CNY 7.75 | +1.17% | CNY 7.70 | CNY 7.82 | CNY 7.67 | 114.91M |
| 2026-08-03 | CNY 7.66 | +0.26% | CNY 7.49 | CNY 7.68 | CNY 7.47 | 123.11M |
| 2026-07-31 | CNY 7.64 | +0.79% | CNY 7.88 | CNY 7.98 | CNY 7.64 | 206.11M |
| 2026-07-30 | CNY 7.58 | -1.81% | CNY 7.63 | CNY 7.80 | CNY 7.47 | 175.23M |
| 2026-07-29 | CNY 7.72 | +4.04% | CNY 7.43 | CNY 7.84 | CNY 7.35 | 223.60M |
| 2026-07-28 | CNY 7.42 | -9.07% | CNY 7.84 | CNY 7.89 | CNY 7.38 | 318.36M |
| 2026-07-27 | CNY 8.16 | -9.43% | CNY 8.74 | CNY 8.74 | CNY 8.11 | 306.77M |
| 2026-07-24 | CNY 9.01 | -1.42% | CNY 9.02 | CNY 9.14 | CNY 8.62 | 292.42M |
| 2026-07-23 | CNY 9.14 | +6.16% | CNY 8.60 | CNY 9.31 | CNY 8.52 | 300.23M |
| 2026-07-22 | CNY 8.61 | +1.89% | CNY 8.28 | CNY 8.86 | CNY 8.25 | 277.57M |
| 2026-07-21 | CNY 8.45 | +4.58% | CNY 8.08 | CNY 8.50 | CNY 7.79 | 278.89M |
| 2026-07-20 | CNY 8.08 | -1.10% | CNY 8.45 | CNY 8.73 | CNY 7.82 | 245.82M |
| 2026-07-17 | CNY 8.17 | -4.44% | CNY 8.55 | CNY 8.58 | CNY 8.07 | 249.45M |
| 2026-07-16 | CNY 8.55 | -10.00% | CNY 9.13 | CNY 9.20 | CNY 8.55 | 293.18M |
| 2026-07-15 | CNY 9.50 | +3.26% | CNY 9.33 | CNY 9.85 | CNY 9.30 | 331.51M |
| 2026-07-14 | CNY 9.20 | +3.84% | CNY 8.96 | CNY 9.28 | CNY 8.69 | 253.17M |
| 2026-07-13 | CNY 8.86 | -6.04% | CNY 9.29 | CNY 9.44 | CNY 8.78 | 254.86M |
| 2026-07-10 | CNY 9.43 | -6.63% | CNY 10.20 | CNY 10.39 | CNY 9.42 | 391.23M |
| 2026-07-09 | CNY 10.10 | +10.02% | CNY 9.78 | CNY 10.10 | CNY 9.67 | 320.41M |
| 2026-07-08 | CNY 9.18 | -6.52% | CNY 9.81 | CNY 9.89 | CNY 9.13 | 265.57M |
| 2026-07-07 | CNY 9.82 | -2.58% | CNY 10.01 | CNY 10.34 | CNY 9.75 | 234.73M |
| 2026-07-06 | CNY 10.08 | -6.84% | CNY 11.04 | CNY 11.18 | CNY 10.03 | 317.48M |
| 2026-07-03 | CNY 10.82 | -9.46% | CNY 11.81 | CNY 11.98 | CNY 10.82 | 393.78M |
| 2026-07-02 | CNY 11.95 | -2.21% | CNY 12.49 | CNY 12.95 | CNY 11.61 | 439.58M |
| 2026-07-01 | CNY 12.22 | +9.99% | CNY 11.28 | CNY 12.22 | CNY 11.21 | 213.51M |
| 2026-06-30 | CNY 11.11 | -5.20% | CNY 11.47 | CNY 11.70 | CNY 10.99 | 385.43M |
| 2026-06-29 | CNY 11.72 | -3.46% | CNY 12.59 | CNY 12.84 | CNY 11.10 | 497.29M |
| 2026-06-26 | CNY 12.14 | +0.75% | CNY 12.00 | CNY 12.91 | CNY 11.91 | 506.12M |
| 2026-06-25 | CNY 12.05 | +4.69% | CNY 11.99 | CNY 12.65 | CNY 11.27 | 550.54M |
| 2026-06-24 | CNY 11.51 | +10.04% | CNY 10.20 | CNY 11.51 | CNY 10.20 | 515.84M |
| 2026-06-23 | CNY 10.46 | +9.87% | CNY 9.53 | CNY 10.47 | CNY 9.43 | 527.09M |
| 2026-06-22 | CNY 9.52 | +6.13% | CNY 9.00 | CNY 9.66 | CNY 9.00 | 321.01M |
| 2026-06-18 | CNY 8.97 | +2.05% | CNY 8.77 | CNY 9.17 | CNY 8.62 | 244.29M |
| 2026-06-17 | CNY 8.79 | +4.77% | CNY 8.27 | CNY 9.05 | CNY 8.26 | 279.84M |
| 2026-06-16 | CNY 8.39 | +5.40% | CNY 8.00 | CNY 8.43 | CNY 7.89 | 349.75M |
| 2026-06-15 | CNY 7.96 | +8.30% | CNY 7.44 | CNY 8.09 | CNY 7.38 | 396.17M |
| 2026-06-12 | CNY 7.35 | +1.10% | CNY 7.37 | CNY 7.51 | CNY 7.29 | 226.56M |
| 2026-06-11 | CNY 7.27 | -2.42% | CNY 7.39 | CNY 7.46 | CNY 7.12 | 153.11M |
| 2026-06-10 | CNY 7.45 | +5.67% | CNY 6.93 | CNY 7.51 | CNY 6.89 | 237.03M |
| 2026-06-09 | CNY 7.05 | +0.28% | CNY 7.08 | CNY 7.15 | CNY 6.88 | 117.83M |
| 2026-06-08 | CNY 7.03 | -3.43% | CNY 7.06 | CNY 7.20 | CNY 6.90 | 129.51M |
| 2026-06-05 | CNY 7.28 | -3.32% | CNY 7.39 | CNY 7.52 | CNY 7.24 | 165.86M |
| 2026-06-04 | CNY 7.53 | +1.21% | CNY 7.40 | CNY 7.58 | CNY 7.30 | 171.94M |
| 2026-06-03 | CNY 7.44 | +4.64% | CNY 7.08 | CNY 7.69 | CNY 7.01 | 243.81M |
| 2026-06-02 | CNY 7.11 | -1.66% | CNY 7.27 | CNY 7.35 | CNY 7.03 | 142.79M |
| 2026-06-01 | CNY 7.23 | +0.84% | CNY 7.23 | CNY 7.56 | CNY 7.20 | 177.51M |
| 2026-05-29 | CNY 7.17 | -2.85% | CNY 7.37 | CNY 7.43 | CNY 7.12 | 220.68M |
| 2026-05-28 | CNY 7.38 | -3.40% | CNY 7.64 | CNY 7.80 | CNY 7.34 | 220.88M |
| 2026-05-27 | CNY 7.64 | +0.92% | CNY 7.57 | CNY 8.16 | CNY 7.56 | 283.17M |
| 2026-05-26 | CNY 7.57 | +3.13% | CNY 7.22 | CNY 7.74 | CNY 7.20 | 299.77M |