Huaan Securities Co., Ltd. (600909.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Huaan Securities Co., Ltd. (600909.SS) since IPO date, it would be worth ¥943.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,432.49, while ¥1000 invested 1 year ago would be worth ¥1,014.95. This corresponds to total returns of -5.69%, 43.25%, 1.49%, respectively, with annualized returns of -0.59%, 7.45%, 1.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 6.89 | 6.79 | 6.79 | 6.97 | 6.78 | 77.31M |
| November 11, 2026 | 6.85 | 6.91 | 6.91 | 6.92 | 6.79 | 67.17M |
| November 10, 2026 | 6.9 | 6.88 | 6.88 | 6.95 | 6.88 | 70.31M |
| November 09, 2026 | 6.92 | 6.83 | 6.83 | 6.94 | 6.83 | 55.53M |
| November 06, 2026 | 6.8 | 6.86 | 6.86 | 6.94 | 6.8 | 94.93M |
| November 05, 2026 | 7.05 | 7.07 | 7.07 | 7.16 | 7.01 | 120.29M |
| November 04, 2026 | 7.04 | 7.13 | 7.13 | 7.15 | 6.9 | 154.36M |
| November 03, 2026 | 7.12 | 7.03 | 7.03 | 7.16 | 6.96 | 156.76M |
| November 02, 2026 | 7 | 7.2 | 7.2 | 7.32 | 6.99 | 186.5M |
| October 30, 2026 | 6.8 | 6.88 | 6.88 | 7.11 | 6.78 | 143.57M |
| October 29, 2026 | 6.78 | 6.87 | 6.87 | 7.02 | 6.7 | 173.65M |
| October 28, 2026 | 6.82 | 6.78 | 6.78 | 6.93 | 6.74 | 71.97M |
| October 27, 2026 | 6.92 | 6.74 | 6.74 | 6.96 | 6.73 | 56.77M |
| October 26, 2026 | 6.89 | 6.9 | 6.9 | 6.96 | 6.81 | 63.31M |
| October 23, 2026 | 6.71 | 6.94 | 6.94 | 6.97 | 6.58 | 98.21M |
| October 22, 2026 | 7 | 6.8 | 6.8 | 7.02 | 6.79 | 72.36M |
| October 21, 2026 | 7.06 | 6.98 | 6.98 | 7.11 | 6.96 | 55.68M |
| October 20, 2026 | 7.11 | 7.03 | 7.03 | 7.16 | 6.97 | 65.55M |
| October 19, 2026 | 7.11 | 7.09 | 7.09 | 7.16 | 7.03 | 68.94M |
| October 16, 2026 | 7.26 | 7.19 | 7.19 | 7.4 | 7.11 | 85.57M |
| October 15, 2026 | 7.26 | 7.23 | 7.23 | 7.34 | 7.15 | 88.07M |
| October 14, 2026 | 7.49 | 7.41 | 7.41 | 7.54 | 7.37 | 49.61M |
| October 13, 2026 | 7.44 | 7.52 | 7.52 | 7.62 | 7.35 | 72.93M |
| October 12, 2026 | 7.65 | 7.54 | 7.54 | 7.66 | 7.52 | 59.46M |
| October 09, 2026 | 7.49 | 7.66 | 7.66 | 7.71 | 7.33 | 101.04M |
| October 08, 2026 | 7.74 | 7.5 | 7.5 | 7.83 | 7.46 | 82.61M |
| September 30, 2026 | 7.71 | 7.77 | 7.77 | 7.78 | 7.67 | 54.35M |
| September 29, 2026 | 7.56 | 7.69 | 7.69 | 7.73 | 7.56 | 53.91M |
| September 28, 2026 | 7.83 | 7.59 | 7.59 | 7.84 | 7.52 | 76.21M |
| September 24, 2026 | 8.05 | 7.82 | 7.82 | 8.06 | 7.81 | 69.96M |
| September 23, 2026 | 8.18 | 8.09 | 8.09 | 8.21 | 8.06 | 53.19M |
| September 22, 2026 | 8.21 | 8.15 | 8.15 | 8.21 | 8.1 | 84.55M |
| September 21, 2026 | 7.93 | 8.14 | 8.14 | 8.16 | 7.93 | 103.53M |
| September 18, 2026 | 7.77 | 7.9 | 7.9 | 7.93 | 7.77 | 87.35M |
| September 17, 2026 | 7.7 | 7.73 | 7.73 | 7.86 | 7.69 | 72.99M |
| September 16, 2026 | 7.58 | 7.76 | 7.76 | 7.81 | 7.55 | 74.71M |
| September 15, 2026 | 7.68 | 7.6 | 7.6 | 7.69 | 7.57 | 61.49M |
| September 11, 2026 | 8.01 | 7.74 | 7.74 | 8.02 | 7.66 | 129.94M |
| September 10, 2026 | 8.04 | 8.08 | 8.08 | 8.17 | 8.01 | 74.79M |
| September 09, 2026 | 8.05 | 8.07 | 8.07 | 8.15 | 7.99 | 77.08M |
| September 08, 2026 | 8.11 | 8.02 | 8.02 | 8.15 | 8.01 | 92.82M |
| September 07, 2026 | 8.28 | 8.1 | 8.1 | 8.4 | 8.08 | 126.83M |
| September 04, 2026 | 8.23 | 8.25 | 8.25 | 8.51 | 8.19 | 187.49M |
| September 03, 2026 | 8.01 | 8.16 | 8.16 | 8.22 | 7.98 | 125.22M |
| September 02, 2026 | 8.21 | 7.97 | 7.97 | 8.23 | 7.96 | 131.45M |
| September 01, 2026 | 8.27 | 8.32 | 8.32 | 8.39 | 8.22 | 98.81M |
| August 31, 2026 | 8.31 | 8.32 | 8.32 | 8.36 | 8.11 | 111.44M |
| August 28, 2026 | 8.37 | 8.33 | 8.33 | 8.41 | 8.31 | 94.64M |
| August 27, 2026 | 8.28 | 8.42 | 8.42 | 8.44 | 8.26 | 151.57M |
| August 26, 2026 | 8.11 | 8.34 | 8.34 | 8.44 | 8.11 | 160.21M |
| August 25, 2026 | 8.09 | 8.12 | 8.12 | 8.19 | 7.96 | 97.22M |
| August 24, 2026 | 8.16 | 8.19 | 8.19 | 8.4 | 8.01 | 112.81M |
| August 21, 2026 | 8.03 | 8.17 | 8.17 | 8.21 | 7.98 | 76.61M |
| August 20, 2026 | 8.16 | 8.04 | 8.04 | 8.2 | 7.96 | 88.98M |
| August 19, 2026 | 8.2 | 8.08 | 8.08 | 8.4 | 8.05 | 127.81M |
| August 18, 2026 | 8.49 | 8.32 | 8.32 | 8.54 | 8.23 | 99.86M |
| August 17, 2026 | 8.28 | 8.54 | 8.54 | 8.54 | 8.24 | 116.91M |
| August 14, 2026 | 8.26 | 8.28 | 8.28 | 8.36 | 8.16 | 88.32M |
| August 13, 2026 | 8.41 | 8.25 | 8.25 | 8.47 | 8.23 | 115.13M |
| August 12, 2026 | 8.18 | 8.35 | 8.35 | 8.4 | 8.17 | 106.52M |