Huaan Securities Co., Ltd. (600909.SS) SHH
Currency In CNY
AD
- 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 ¥1,061.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,615.22, while ¥1000 invested 1 year ago would be worth ¥1,275.46. This corresponds to total returns of 6.11%, 61.52%, 27.55%, respectively, with annualized returns of 0.62%, 10.06%, 27.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600909.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.88 | 7.64 | 7.64 | 7.98 | 7.64 | 206.11M |
| July 30, 2026 | 7.63 | 7.58 | 7.58 | 7.8 | 7.47 | 175.23M |
| July 29, 2026 | 7.43 | 7.72 | 7.72 | 7.84 | 7.35 | 223.6M |
| July 28, 2026 | 7.84 | 7.42 | 7.42 | 7.89 | 7.38 | 318.36M |
| July 27, 2026 | 8.74 | 8.16 | 8.16 | 8.74 | 8.11 | 306.77M |
| July 24, 2026 | 9.02 | 9.01 | 9.01 | 9.14 | 8.62 | 292.42M |
| July 23, 2026 | 8.6 | 9.14 | 9.14 | 9.31 | 8.52 | 300.23M |
| July 22, 2026 | 8.28 | 8.61 | 8.61 | 8.86 | 8.25 | 277.57M |
| July 21, 2026 | 8.08 | 8.45 | 8.45 | 8.5 | 7.79 | 278.89M |
| July 20, 2026 | 8.45 | 8.08 | 8.08 | 8.73 | 7.82 | 245.82M |
| July 17, 2026 | 8.55 | 8.17 | 8.17 | 8.58 | 8.07 | 249.45M |
| July 16, 2026 | 9.13 | 8.55 | 8.55 | 9.2 | 8.55 | 293.18M |
| July 15, 2026 | 9.33 | 9.5 | 9.5 | 9.85 | 9.3 | 331.51M |
| July 14, 2026 | 8.96 | 9.2 | 9.2 | 9.28 | 8.69 | 253.17M |
| July 13, 2026 | 9.29 | 8.86 | 8.86 | 9.44 | 8.78 | 254.86M |
| July 10, 2026 | 10.2 | 9.43 | 9.43 | 10.39 | 9.42 | 391.23M |
| July 09, 2026 | 9.78 | 10.1 | 10.1 | 10.1 | 9.67 | 320.41M |
| July 08, 2026 | 9.81 | 9.18 | 9.18 | 9.89 | 9.13 | 265.57M |
| July 07, 2026 | 10.01 | 9.82 | 9.82 | 10.34 | 9.75 | 234.73M |
| July 06, 2026 | 11.04 | 10.08 | 10.08 | 11.18 | 10.03 | 317.48M |
| July 03, 2026 | 11.81 | 10.82 | 10.82 | 11.98 | 10.82 | 393.78M |
| July 02, 2026 | 12.49 | 11.95 | 11.95 | 12.95 | 11.61 | 439.58M |
| July 01, 2026 | 11.28 | 12.22 | 12.22 | 12.22 | 11.21 | 213.51M |
| June 30, 2026 | 11.47 | 11.11 | 11.11 | 11.7 | 10.99 | 385.43M |
| June 29, 2026 | 12.59 | 11.72 | 11.72 | 12.84 | 11.1 | 497.29M |
| June 26, 2026 | 12 | 12.14 | 12.14 | 12.91 | 11.91 | 506.12M |
| June 25, 2026 | 11.99 | 12.05 | 12.05 | 12.65 | 11.27 | 550.54M |
| June 24, 2026 | 10.2 | 11.51 | 11.51 | 11.51 | 10.2 | 515.84M |
| June 23, 2026 | 9.53 | 10.46 | 10.46 | 10.47 | 9.43 | 527.09M |
| June 22, 2026 | 9 | 9.52 | 9.52 | 9.66 | 9 | 321.01M |
| June 18, 2026 | 8.77 | 8.97 | 8.97 | 9.17 | 8.62 | 244.29M |
| June 17, 2026 | 8.27 | 8.79 | 8.79 | 9.05 | 8.26 | 279.84M |
| June 16, 2026 | 8 | 8.39 | 8.39 | 8.43 | 7.89 | 349.75M |
| June 15, 2026 | 7.44 | 7.96 | 7.96 | 8.09 | 7.38 | 396.17M |
| June 12, 2026 | 7.37 | 7.35 | 7.35 | 7.51 | 7.29 | 226.56M |
| June 11, 2026 | 7.39 | 7.27 | 7.27 | 7.46 | 7.12 | 153.11M |
| June 10, 2026 | 6.93 | 7.45 | 7.45 | 7.51 | 6.89 | 237.03M |
| June 09, 2026 | 7.08 | 7.05 | 7.05 | 7.15 | 6.88 | 117.83M |
| June 08, 2026 | 7.06 | 7.03 | 7.03 | 7.2 | 6.9 | 129.51M |
| June 05, 2026 | 7.39 | 7.28 | 7.28 | 7.52 | 7.24 | 165.86M |
| June 04, 2026 | 7.4 | 7.53 | 7.53 | 7.58 | 7.3 | 171.94M |
| June 03, 2026 | 7.08 | 7.44 | 7.44 | 7.69 | 7.01 | 243.81M |
| 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 |
AD
