Huaan Securities Co., Ltd. (600909.SS) SHH
7.51
+0.4(+5.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600909.SS Historical Return
If you invested ¥1000 in Huaan Securities Co., Ltd. (600909.SS) since IPO date, it would be worth ¥987.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,383.27, while ¥1000 invested 1 year ago would be worth ¥1,316.67. This corresponds to total returns of -1.25%, 38.33%, 31.67%, respectively, with annualized returns of -0.13%, 6.7%, 31.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600909.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.27 | 7.11 | 7.11 | 7.35 | 7.03 | 142.79M |
| June 01, 2026 | 7.23 | 7.23 | 7.23 | 7.56 | 7.2 | 177.51M |
| May 29, 2026 | 7.37 | 7.17 | 7.17 | 7.43 | 7.12 | 220.68M |
| May 28, 2026 | 7.64 | 7.38 | 7.38 | 7.8 | 7.34 | 220.88M |
| May 27, 2026 | 7.57 | 7.64 | 7.64 | 8.16 | 7.56 | 283.17M |
| May 26, 2026 | 7.22 | 7.57 | 7.57 | 7.74 | 7.2 | 299.77M |
| May 25, 2026 | 7.4 | 7.34 | 7.34 | 7.49 | 7.21 | 234.74M |
| May 22, 2026 | 7.21 | 7.32 | 7.32 | 7.51 | 7.04 | 373.77M |
| May 21, 2026 | 6.93 | 7.12 | 7.12 | 7.28 | 6.93 | 459.94M |
| May 20, 2026 | 6.35 | 6.62 | 6.62 | 6.85 | 6.35 | 371.88M |
| May 19, 2026 | 6.28 | 6.26 | 6.26 | 6.36 | 6.12 | 289.15M |
| May 18, 2026 | 6.24 | 6.28 | 6.28 | 6.28 | 6.1 | 309.63M |
| May 15, 2026 | 5.87 | 5.71 | 5.71 | 5.89 | 5.66 | 91.96M |
| May 14, 2026 | 5.91 | 5.87 | 5.87 | 6.09 | 5.87 | 148.34M |
| May 13, 2026 | 5.8 | 5.86 | 5.86 | 5.87 | 5.72 | 75.67M |
| May 12, 2026 | 5.8 | 5.82 | 5.82 | 5.88 | 5.75 | 75.71M |
| May 11, 2026 | 5.69 | 5.81 | 5.81 | 5.83 | 5.63 | 93.88M |
| May 08, 2026 | 5.67 | 5.67 | 5.67 | 5.7 | 5.64 | 34.53M |
| May 07, 2026 | 5.72 | 5.68 | 5.68 | 5.74 | 5.65 | 43.63M |
| May 06, 2026 | 5.57 | 5.69 | 5.69 | 5.72 | 5.57 | 65.08M |
| April 30, 2026 | 5.52 | 5.56 | 5.56 | 5.63 | 5.51 | 47.3M |
| April 29, 2026 | 5.5 | 5.54 | 5.54 | 5.56 | 5.45 | 93.56M |
| April 28, 2026 | 5.6 | 5.67 | 5.67 | 5.74 | 5.6 | 55.83M |
| April 27, 2026 | 5.6 | 5.6 | 5.6 | 5.68 | 5.59 | 34.31M |
| April 24, 2026 | 5.62 | 5.59 | 5.59 | 5.62 | 5.55 | 31.7M |
| April 23, 2026 | 5.67 | 5.62 | 5.62 | 5.69 | 5.61 | 52.95M |
| April 22, 2026 | 5.6 | 5.68 | 5.68 | 5.71 | 5.59 | 45.2M |
| April 21, 2026 | 5.67 | 5.62 | 5.62 | 5.69 | 5.6 | 47.57M |
| April 20, 2026 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 36.13M |
| April 17, 2026 | 5.75 | 5.7 | 5.7 | 5.75 | 5.66 | 47.63M |
| April 16, 2026 | 5.74 | 5.75 | 5.75 | 5.8 | 5.72 | 53.23M |
| April 15, 2026 | 5.76 | 5.72 | 5.72 | 5.79 | 5.71 | 35.96M |
| April 14, 2026 | 5.77 | 5.76 | 5.76 | 5.79 | 5.68 | 41.32M |
| April 13, 2026 | 5.65 | 5.71 | 5.71 | 5.76 | 5.64 | 42.49M |
| April 10, 2026 | 5.63 | 5.69 | 5.69 | 5.82 | 5.62 | 93.98M |
| April 09, 2026 | 5.66 | 5.57 | 5.57 | 5.66 | 5.55 | 57.3M |
| April 08, 2026 | 5.55 | 5.72 | 5.72 | 5.72 | 5.54 | 78.54M |
| April 07, 2026 | 5.46 | 5.46 | 5.46 | 5.5 | 5.42 | 25.62M |
| April 03, 2026 | 5.54 | 5.44 | 5.44 | 5.56 | 5.44 | 36.94M |
| April 02, 2026 | 5.6 | 5.54 | 5.54 | 5.61 | 5.51 | 41.22M |
| April 01, 2026 | 5.63 | 5.62 | 5.62 | 5.66 | 5.57 | 50.21M |
| March 31, 2026 | 5.56 | 5.55 | 5.55 | 5.67 | 5.54 | 41.87M |
| March 30, 2026 | 5.54 | 5.58 | 5.58 | 5.59 | 5.49 | 53.71M |
| March 27, 2026 | 5.55 | 5.62 | 5.62 | 5.65 | 5.53 | 41.12M |
| March 26, 2026 | 5.7 | 5.6 | 5.6 | 5.71 | 5.58 | 45.44M |
| March 25, 2026 | 5.65 | 5.71 | 5.71 | 5.74 | 5.63 | 49.47M |
| March 24, 2026 | 5.61 | 5.64 | 5.64 | 5.65 | 5.52 | 48.42M |
| March 23, 2026 | 5.76 | 5.54 | 5.54 | 5.78 | 5.47 | 91.7M |
| March 20, 2026 | 6.02 | 5.86 | 5.86 | 6.04 | 5.85 | 73.12M |
| March 19, 2026 | 6.11 | 6.01 | 6.01 | 6.13 | 5.98 | 80.58M |
| March 18, 2026 | 6.15 | 6.15 | 6.15 | 6.17 | 6.1 | 57.63M |
| March 17, 2026 | 6.15 | 6.14 | 6.14 | 6.27 | 6.13 | 92.46M |
| March 16, 2026 | 6.13 | 6.14 | 6.14 | 6.16 | 6.09 | 47.43M |
| March 13, 2026 | 6.19 | 6.14 | 6.14 | 6.23 | 6.14 | 61.2M |
| March 12, 2026 | 6.18 | 6.22 | 6.22 | 6.26 | 6.17 | 73.16M |
| March 11, 2026 | 6.17 | 6.19 | 6.19 | 6.21 | 6.14 | 54.88M |
| March 10, 2026 | 6.17 | 6.15 | 6.17 | 6.22 | 6.14 | 31.95M |
| March 09, 2026 | 6.11 | 6.14 | 6.14 | 6.16 | 6.04 | 62.4M |
| March 06, 2026 | 6.11 | 6.18 | 6.18 | 6.22 | 6.1 | 88.94M |
| March 05, 2026 | 6.13 | 6.15 | 6.15 | 6.16 | 6.08 | 56.66M |
