Skip to main content
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
19.73
+0.54 (2.81%)
Dec 5, 2025, 3:00 PM CST

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2019.9219.1519.7319.732.81%112,016,434
Dec 4, 202519.3019.3619.1219.1919.19-0.26%35,422,780
Dec 3, 202519.5919.6719.2319.2419.24-1.54%40,762,820
Dec 2, 202519.6019.7319.4919.5419.54-0.41%52,348,990
Dec 1, 202519.2119.6819.1519.6219.622.40%89,695,420
Nov 28, 202518.9419.2018.8619.1619.160.84%53,766,030
Nov 27, 202518.9019.0918.8319.0019.000.53%41,223,780
Nov 26, 202519.0819.0818.8318.9018.90-0.68%51,443,400
Nov 25, 202518.8219.1518.7819.0319.031.71%73,996,800
Nov 24, 202519.0019.0618.6918.7118.71-0.85%69,787,199
Nov 21, 202519.5119.6918.8518.8718.87-3.72%109,808,500
Nov 20, 202519.9319.9819.5919.6019.60-0.31%93,581,620
Nov 19, 202519.4219.8519.3519.6619.661.24%77,478,820
Nov 18, 202519.3219.5819.2719.4219.420.47%66,130,470
Nov 17, 202519.6719.6919.2519.3319.33-2.08%81,375,980
Nov 14, 202519.8019.9619.7319.7419.74-0.60%58,106,200
Nov 13, 202519.7319.9919.7219.8619.860.30%73,444,160
Nov 12, 202519.7119.9819.6119.8019.800.87%85,799,860
Nov 11, 202520.1020.1219.6019.6319.63-2.00%94,929,940
Nov 10, 202519.7120.0819.5820.0320.031.68%104,881,800
Nov 7, 202519.7619.8719.6719.7019.70-0.45%66,717,980
Nov 6, 202519.6019.9219.5619.7919.791.44%100,392,600
Nov 5, 202519.5419.7119.4819.5119.51-0.96%80,658,840
Nov 4, 202519.5519.7919.4619.7019.700.46%114,786,100
Nov 3, 202519.3819.6319.2719.6119.611.19%98,699,340
Oct 31, 202519.5819.6019.3319.3819.380.21%120,678,800
Oct 30, 202519.3519.6919.2119.3419.34-0.46%180,174,700
Oct 29, 202518.8419.4818.8019.4319.433.19%247,172,100
Oct 28, 202518.8118.9418.7718.8318.83-0.69%101,681,400
Oct 27, 202518.9419.1218.8018.9618.810.85%191,394,200
Oct 24, 202518.8018.9318.6918.8018.650.21%102,168,700
Oct 23, 202518.6118.7718.4618.7618.610.70%68,858,240
Oct 22, 202518.7118.7518.5818.6318.48-0.64%65,851,860
Oct 21, 202518.7619.1718.6918.7518.600.05%190,634,200
Oct 20, 202518.8818.9318.6918.7418.590.21%69,622,750
Oct 17, 202519.1219.2418.7018.7018.55-1.99%104,646,200
Oct 16, 202519.0019.2618.9619.0818.930.05%114,365,600
Oct 15, 202518.8419.0818.7619.0718.921.33%108,305,100
Oct 14, 202518.7819.0818.7618.8218.670.70%137,897,400
Oct 13, 202518.5618.7918.5118.6918.54-1.32%124,085,900
Oct 10, 202518.6819.4018.6618.9418.791.34%257,375,000
Oct 9, 202518.8318.9818.6618.6918.54-0.95%249,445,100
Sep 30, 202519.1519.3418.7118.8718.72-1.10%233,698,600
Sep 29, 202518.6219.7618.6219.0818.931.98%324,143,500
Sep 26, 202518.7918.8918.7018.7118.56-0.64%57,183,220
Sep 25, 202518.7418.9518.6518.8318.680.48%86,187,390
Sep 24, 202518.5718.8518.5618.7418.590.59%72,464,740
Sep 23, 202518.7418.7518.4118.6318.48-1.22%84,599,720
Sep 22, 202518.6018.9018.5718.8618.711.56%80,236,840
Sep 19, 202518.6418.7118.5118.5718.42-0.32%81,124,920
Sep 18, 202519.0219.0718.5018.6318.48-1.84%212,388,200
Sep 17, 202519.2019.3218.9718.9818.83-0.99%200,984,900
Sep 16, 202519.5019.5719.1219.1719.02-1.79%143,020,500
Sep 15, 202519.5619.8019.3319.5219.37-0.15%127,152,200
Sep 12, 202519.9419.9819.5319.5519.40-1.96%108,845,200
Sep 11, 202519.5019.9619.3619.9419.782.41%106,685,100
Sep 10, 202519.5919.7319.4719.4719.32-0.46%53,127,210
Sep 9, 202519.5119.7819.4719.5619.410.26%76,919,470
Sep 8, 202519.7619.8119.4119.5119.36-1.27%90,603,840
Sep 5, 202519.6519.8419.5019.7619.600.87%74,020,990
Sep 4, 202519.7719.8519.4219.5919.44-0.96%124,451,500
Sep 3, 202520.4520.4919.6519.7819.62-3.04%132,530,500
Sep 2, 202520.6520.7420.2020.4020.24-1.11%119,227,300
Sep 1, 202521.0621.1920.6220.6320.47-1.62%127,501,700
Aug 29, 202521.1921.3820.8820.9720.80-0.43%161,024,100
Aug 28, 202520.7821.0820.6421.0620.891.25%108,786,500
Aug 27, 202521.3921.5320.7820.8020.64-2.85%139,942,200
Aug 26, 202521.5121.6921.3821.4121.24-1.06%83,355,210
Aug 25, 202521.7021.8721.3621.6421.470.65%174,072,300
Aug 22, 202520.7921.5820.7521.5021.333.07%197,083,400
Aug 21, 202520.9821.1020.7620.8620.690.77%138,911,400
Aug 20, 202520.3420.7120.2120.7020.541.52%121,478,000
Aug 19, 202520.7020.8620.3920.3920.23-1.50%130,085,800
Aug 18, 202520.8021.0120.4720.7020.540.39%233,956,700
Aug 15, 202520.1320.9020.0620.6220.462.08%245,130,100
Aug 14, 202520.2020.5420.1420.2020.040.35%163,002,400
Aug 13, 202520.1220.4320.0220.1319.970.30%179,970,000
Aug 12, 202520.0920.1720.0120.0719.910.10%65,833,160
Aug 11, 202519.9920.2019.9520.0519.890.25%90,099,540
Aug 8, 202520.1620.1819.9920.0019.84-0.94%56,871,590
Aug 7, 202520.2520.5320.1120.1920.03-0.05%83,152,130
Aug 6, 202520.1020.2920.0220.2020.040.55%72,780,060
Aug 5, 202520.1220.1819.9820.0919.930.15%75,812,110
Aug 4, 202519.9420.2219.9220.0619.900.40%83,460,780
Aug 1, 202520.3020.3719.9719.9819.82-1.58%85,041,260
Jul 31, 202520.6520.8120.1720.3020.14-2.68%146,090,400
Jul 30, 202521.1321.1420.6920.8620.69-1.14%118,138,100
Jul 29, 202520.6821.1720.4121.1020.931.49%168,365,000
Jul 28, 202520.6020.9820.2520.7920.631.46%215,984,000
Jul 25, 202520.3620.5320.1820.4920.050.94%135,926,800
Jul 24, 202519.9020.4119.8420.3019.861.50%141,804,200
Jul 23, 202519.7920.2319.7920.0019.571.11%155,484,200
Jul 22, 202519.8519.8519.5419.7819.36-0.15%72,742,480
Jul 21, 202519.6520.0619.6319.8119.380.81%121,133,700
Jul 18, 202519.3519.7619.3219.6519.231.81%94,992,140
Jul 17, 202519.3019.3319.1519.3018.890.26%58,899,080
Jul 16, 202519.4019.4419.1919.2518.84-0.57%56,340,730
Jul 15, 202519.5619.6819.2819.3618.94-1.17%97,962,920
Jul 14, 202519.9019.9319.5819.5919.17-1.56%108,662,700
Jul 11, 202519.8020.4419.6919.9019.472.63%255,993,600