Shenzhen - Delayed Quote CNY

HUAXI Securities Co., Ltd. (002926.SZ)

Compare
8.12
-0.11
(-1.34%)
At close: January 21 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20258.278.387.998.128.1275,122,331
Jan 20, 20257.858.577.838.238.23107,418,067
Jan 17, 20257.777.857.737.797.798,967,700
Jan 16, 20257.857.877.737.797.7911,765,528
Jan 15, 20257.777.847.747.817.8114,461,939
Jan 14, 20257.567.837.527.817.8123,231,819
Jan 13, 20257.417.567.417.547.5412,116,140
Jan 10, 20257.667.737.497.497.4913,782,289
Jan 9, 20257.707.747.637.677.6712,479,865
Jan 8, 20257.757.787.547.737.7323,353,572
Jan 7, 20257.817.847.687.817.8117,586,372
Jan 6, 20257.767.897.677.817.8126,688,855
Jan 3, 20258.018.267.867.907.9042,399,167
Jan 2, 20258.318.327.867.947.9426,155,512
Dec 31, 20248.758.798.318.318.3130,329,191
Dec 30, 20248.688.778.628.778.7716,242,000
Dec 27, 20248.608.828.598.698.6920,312,409
Dec 26, 20248.588.688.548.618.6112,356,000
Dec 25, 20248.628.648.478.608.6014,190,800
Dec 24, 20248.468.648.468.648.6413,322,445
Dec 23, 20248.568.668.458.488.4815,652,442
Dec 20, 20248.558.668.518.618.6114,651,816
Dec 19, 20248.528.598.448.558.5515,173,755
Dec 18, 20248.648.678.558.578.5712,136,919
Dec 17, 20248.628.698.528.628.6225,436,067
Dec 16, 20248.788.868.628.668.6618,021,117
Dec 13, 20248.869.058.728.818.8134,987,900
Dec 12, 20248.788.998.738.928.9228,549,650
Dec 11, 20248.758.838.728.788.7818,885,003
Dec 10, 20249.119.198.728.778.7745,995,502
Dec 9, 20248.808.878.678.748.7420,868,492
Dec 6, 20248.698.878.658.848.8435,518,369
Dec 5, 20248.658.758.578.728.7229,895,427
Dec 4, 20248.778.828.628.698.6919,935,051
Dec 3, 20248.848.888.688.838.8327,055,314
Dec 2, 20248.778.928.748.858.8532,318,300
Nov 29, 20248.638.928.538.848.8449,636,458
Nov 28, 20248.508.958.468.638.6347,099,348
Nov 27, 20248.318.498.258.498.4919,481,056
Nov 26, 20248.298.478.268.338.3319,103,339
Nov 25, 20248.328.348.188.308.3019,722,071
Nov 22, 20248.558.688.268.268.2633,821,240
Nov 21, 20248.538.658.448.588.5830,870,541
Nov 20, 20248.478.558.418.518.5122,483,290
Nov 19, 20248.438.538.358.508.5022,207,061
Nov 18, 20248.508.608.358.408.4029,285,269
Nov 15, 20248.738.808.448.458.4535,672,847
Nov 14, 20248.808.908.718.738.7326,046,118
Nov 13, 20248.758.878.668.858.8529,520,100
Nov 12, 20249.029.078.718.788.7842,106,160
Nov 11, 20248.989.088.919.019.0141,413,082
Nov 8, 20249.499.509.049.089.0861,984,236
Nov 7, 20248.729.398.699.279.2775,191,175
Nov 6, 20248.999.118.798.868.8660,822,734
Nov 5, 20248.589.058.508.968.9677,655,528
Nov 4, 20248.408.598.368.598.5946,209,218
Nov 1, 20248.488.588.308.338.3352,836,806
Oct 31, 20248.338.628.278.458.4567,644,396
Oct 30, 20248.278.368.168.278.2737,115,115
Oct 29, 20248.508.608.298.318.3153,864,802
Oct 28, 20248.358.708.278.508.5064,752,689
Oct 25, 20248.318.488.268.378.3746,551,664
Oct 24, 20248.278.428.198.298.2949,269,673
Oct 23, 20248.248.578.198.358.3584,236,575
Oct 22, 20248.188.258.138.208.2052,809,474
Oct 21, 20248.218.318.118.218.2191,224,578
Oct 18, 20248.068.887.858.458.45148,536,596
Oct 17, 20248.888.888.088.138.13163,435,347
Oct 16, 20247.808.687.798.688.68173,471,921
Oct 15, 20248.048.107.847.897.8934,171,941
Oct 14, 20248.078.167.768.118.1145,414,655
Oct 11, 20248.178.337.928.068.0648,848,431
Oct 10, 20248.728.898.138.278.2773,639,654
Oct 9, 20249.209.568.708.708.70110,257,191
Oct 8, 20249.679.679.109.679.67116,642,335
Sep 30, 20248.598.798.288.798.79113,544,764
Sep 27, 20247.587.997.427.997.9972,431,179
Sep 26, 20246.997.406.967.397.3941,315,298
Sep 25, 20247.017.196.937.057.0542,607,217
Sep 24, 20246.616.986.576.886.8835,975,927
Sep 23, 20246.596.636.536.546.549,370,000
Sep 20, 20246.566.586.516.586.587,046,508
Sep 19, 20246.486.606.446.566.5611,169,600
Sep 18, 20246.436.496.356.476.478,191,008
Sep 13, 20246.436.516.426.456.457,709,281
Sep 12, 20246.396.496.386.456.457,365,777
Sep 11, 20246.386.436.366.396.395,595,300
Sep 10, 20246.496.496.286.406.4010,830,061
Sep 9, 20246.366.556.336.476.4714,157,956
Sep 6, 20246.546.576.336.396.3918,353,268
Sep 5, 20246.366.416.336.366.365,506,900
Sep 4, 20246.306.406.296.346.345,291,200
Sep 3, 20246.296.366.286.346.345,551,400
Sep 2, 20246.456.516.296.296.2911,950,000
Aug 30, 20246.416.606.336.506.5016,468,477
Aug 29, 20246.416.546.416.466.465,667,615
Aug 28, 20246.396.516.396.436.435,137,400
Aug 27, 20246.476.476.376.416.415,363,800
Aug 26, 20246.436.516.426.446.446,083,300
Aug 23, 20246.426.496.416.436.434,095,900
Aug 22, 20246.526.556.426.436.435,409,700
Aug 21, 20246.536.576.496.516.513,973,900
Aug 20, 20246.666.676.526.546.547,076,600
Aug 19, 20246.646.716.636.656.655,745,300
Aug 16, 20246.706.726.636.666.665,076,800
Aug 15, 20246.656.816.636.716.718,031,700
Aug 14, 20246.686.746.656.656.654,204,200
Aug 13, 20246.646.726.626.706.705,120,300
Aug 12, 20246.686.706.636.646.645,230,439
Aug 9, 20246.776.826.686.696.697,451,100
Aug 8, 20246.746.866.706.746.749,749,300
Aug 7, 20246.716.786.656.746.747,116,600
Aug 6, 20246.816.866.676.736.7310,032,014
Aug 5, 20246.756.916.746.766.7615,391,000
Aug 2, 20246.836.896.736.756.7513,372,773
Aug 1, 20246.786.906.776.866.8615,557,480
Jul 31, 20246.526.916.526.836.8325,279,139
Jul 30, 20246.436.536.426.516.517,873,200
Jul 29, 20246.456.526.426.456.456,032,500
Jul 26, 2024 0.05 Dividend
Jul 26, 20246.366.506.346.486.489,290,329
Jul 25, 20246.296.426.276.386.339,036,769
Jul 24, 20246.336.386.276.286.237,941,102
Jul 23, 20246.446.536.366.366.3111,899,800
Jul 22, 20246.506.506.376.426.377,738,580
Jul 19, 20246.396.456.346.436.387,566,064
Jul 18, 20246.376.416.266.406.358,384,800
Jul 17, 20246.396.436.376.406.356,391,100
Jul 16, 20246.406.456.376.396.344,899,900
Jul 15, 20246.406.446.366.406.356,011,753
Jul 12, 20246.436.466.396.406.355,753,300
Jul 11, 20246.386.446.326.436.389,906,085
Jul 10, 20246.256.406.246.286.239,193,600
Jul 9, 20246.196.386.126.366.3112,385,983
Jul 8, 20246.426.426.166.186.1312,744,983
Jul 5, 20246.386.496.366.426.376,485,200
Jul 4, 20246.656.656.406.406.3511,329,700
Jul 3, 20246.606.666.586.626.576,122,700
Jul 2, 20246.616.676.586.596.546,397,700
Jul 1, 20246.606.666.556.626.577,717,400
Jun 28, 20246.666.786.586.596.5411,174,000
Jun 27, 20246.726.756.656.696.646,567,100
Jun 26, 20246.656.766.626.756.707,553,472
Jun 25, 20246.796.796.666.686.639,722,198
Jun 24, 20246.866.896.756.796.747,961,192
Jun 21, 20246.876.956.856.916.868,486,759
Jun 20, 20246.926.956.836.846.796,085,139
Jun 19, 20246.976.976.906.926.875,656,767
Jun 18, 20246.906.996.896.966.917,901,362
Jun 17, 20246.846.926.806.896.847,563,732
Jun 14, 20246.796.926.706.886.8317,223,248
Jun 13, 20246.806.836.746.796.747,649,800
Jun 12, 20246.816.826.776.796.748,291,732
Jun 11, 20246.826.896.776.806.757,835,227
Jun 7, 20246.846.876.716.816.7611,026,500
Jun 6, 20246.916.956.796.806.7513,601,025
Jun 5, 20246.977.006.916.916.867,217,957
Jun 4, 20246.927.006.916.986.938,706,800
Jun 3, 20246.997.016.906.946.8910,790,738
May 31, 20247.027.046.986.996.946,381,562
May 30, 20246.987.006.937.006.957,574,400
May 29, 20246.967.056.956.976.926,977,300
May 28, 20247.057.076.966.966.917,967,100
May 27, 20247.037.066.917.056.9910,253,400
May 24, 20247.057.136.997.016.968,719,815
May 23, 20247.257.267.077.097.0313,944,842
May 22, 20247.257.307.237.267.206,510,800
May 21, 20247.307.317.227.237.178,279,600
May 20, 20247.327.407.307.307.2413,407,103
May 17, 20247.237.347.227.327.2612,184,232
May 16, 20247.287.347.227.247.189,286,674
May 15, 20247.417.457.247.267.2013,596,706
May 14, 20247.377.427.337.407.3410,427,779
May 13, 20247.387.427.307.387.3210,958,240
May 10, 20247.387.427.337.407.349,454,600
May 9, 20247.287.427.287.397.3310,428,510
May 8, 20247.397.407.277.287.228,432,024
May 7, 20247.437.457.377.407.3410,449,695
May 6, 20247.487.537.407.447.3813,830,945
Apr 30, 20247.507.517.387.407.3414,470,100
Apr 29, 20247.327.557.327.527.4630,259,551
Apr 26, 20247.177.357.077.337.2731,835,534
Apr 25, 20246.977.066.967.006.957,402,979
Apr 24, 20247.037.056.967.026.967,513,100
Apr 23, 20247.007.077.007.016.967,016,720
Apr 22, 20247.027.136.997.006.957,652,460
Apr 19, 20247.127.167.037.046.9811,440,900
Apr 18, 20247.057.237.027.137.0714,865,417
Apr 17, 20246.867.086.837.087.0214,388,048
Apr 16, 20246.947.036.806.836.7815,182,450
Apr 15, 20246.897.136.697.026.9626,251,465
Apr 12, 20247.237.287.087.097.038,654,634
Apr 11, 20247.167.307.157.237.176,973,173
Apr 10, 20247.317.327.157.207.1410,499,896
Apr 9, 20247.307.357.287.327.266,144,560
Apr 8, 20247.397.397.267.277.2110,843,733
Apr 3, 20247.437.477.407.427.368,559,493
Apr 2, 20247.497.557.437.457.399,497,602
Apr 1, 20247.487.537.437.517.4510,425,062
Mar 29, 20247.337.367.307.397.334,979,309
Mar 28, 20247.307.407.287.317.2510,671,476
Mar 27, 20247.427.437.287.287.229,297,971
Mar 26, 20247.417.477.407.437.379,596,712
Mar 25, 20247.547.567.397.417.3514,111,000
Mar 22, 20247.767.787.587.587.5218,220,390
Mar 21, 20247.767.837.737.757.6916,861,967
Mar 20, 20247.727.787.697.757.6912,409,870
Mar 19, 20247.847.867.737.737.6717,640,250
Mar 18, 20247.747.907.747.887.8226,327,009
Mar 15, 20247.657.757.627.747.6816,326,850
Mar 14, 20247.757.777.637.677.6117,383,982
Mar 13, 20247.837.837.717.747.6819,623,636
Mar 12, 20247.827.897.747.837.7724,380,257
Mar 11, 20247.727.827.707.827.7623,012,712
Mar 8, 20247.727.767.637.737.6739,278,949
Mar 7, 20247.758.187.757.857.7963,588,097
Mar 6, 20247.817.877.697.737.6722,140,926
Mar 5, 20247.817.887.707.747.6826,049,465
Mar 4, 20248.068.087.827.867.8041,782,715
Mar 1, 20247.918.407.908.178.1168,345,952
Feb 29, 20247.738.007.717.877.8140,536,192
Feb 28, 20247.888.057.767.767.7045,605,807
Feb 27, 20247.657.857.647.847.7821,937,101
Feb 26, 20247.667.747.637.687.6217,641,048
Feb 23, 20247.637.767.587.697.6323,316,460
Feb 22, 20247.557.667.527.627.5615,732,231
Feb 21, 20247.507.777.427.567.5025,889,202
Feb 20, 20247.487.607.407.547.4820,048,761
Feb 19, 20247.657.677.407.507.4425,960,992
Feb 8, 20247.747.977.637.647.5839,029,494
Feb 7, 20247.287.717.247.707.6441,323,957
Feb 6, 20246.577.326.557.297.2331,975,220
Feb 5, 20246.997.036.646.696.6426,573,631
Feb 2, 20247.367.426.817.046.9825,378,560
Feb 1, 20247.437.537.287.327.2615,522,048
Jan 31, 20247.477.617.367.447.3819,163,913
Jan 30, 20247.677.777.477.497.4318,420,454
Jan 29, 20247.917.967.727.727.6620,925,464
Jan 26, 20247.928.047.887.937.8731,193,586
Jan 25, 20248.048.087.868.007.9453,281,375
Jan 24, 20247.648.097.468.047.9861,910,616
Jan 23, 20247.437.737.187.667.6035,511,225
Jan 22, 20247.507.767.417.537.4738,175,358

Related Tickers

600705.SS AVIC Industry-Finance Holdings Co., Ltd.
3.5500
-3.27%
 
601162.SS Tianfeng Securities Co., Ltd.
4.2300
0.00%
 
SKYMD.IS SEKER YATIRIM
15.05
+9.93%
 
BCAP.JK PT MNC Kapital Indonesia Tbk
59.00
-3.28%
 
OSMEN.IS Osmanli Yatirim Menkul Degerler A.S.
10.21
-1.83%
 
QBT.L Quantum Blockchain Technologies Plc
1.5500
-15.76%
 
FUTU Futu Holdings Limited
91.33
+4.34%
 
BITF.TO Bitfarms Ltd.
2.3800
-4.42%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.25
+0.32%