Skip to main content
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
18.46
+0.11 (0.60%)
At close: Mar 6, 2026

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2618.5218.2618.4618.460.60%56,920,284
Mar 5, 202618.4518.5718.2718.3518.350.55%56,655,570
Mar 4, 202618.7118.7418.2418.2518.25-3.18%105,071,000
Mar 3, 202618.8219.1318.6718.8518.850.11%102,072,200
Mar 2, 202618.8218.9118.5718.8318.83-0.53%95,549,970
Feb 27, 202618.9419.0418.8818.9318.93-0.21%77,570,569
Feb 26, 202619.4019.4318.8918.9718.97-2.07%131,569,100
Feb 25, 202619.4619.6419.3319.3719.37-0.26%92,960,174
Feb 24, 202619.6619.7619.4119.4219.42-0.97%72,450,300
Feb 13, 202619.9119.9619.5919.6119.61-1.51%76,155,930
Feb 12, 202619.9720.0119.8519.9119.91-0.50%52,272,760
Feb 11, 202620.1520.1519.9620.0120.01-0.65%66,486,440
Feb 10, 202620.2320.2520.1220.1420.14-0.25%44,648,070
Feb 9, 202620.1720.2520.0020.1920.191.10%63,614,690
Feb 6, 202620.0120.1819.8219.9719.97-0.89%71,977,830
Feb 5, 202619.9820.3419.7720.1520.150.80%92,980,810
Feb 4, 202619.4920.0319.4419.9919.992.51%128,698,500
Feb 3, 202619.7519.8219.2519.5019.50-0.86%120,353,400
Feb 2, 202619.8020.2619.6219.6719.67-0.81%126,534,800
Jan 30, 202619.8020.1719.7619.8319.830.15%140,080,469
Jan 29, 202619.6520.0019.3319.8019.800.87%181,506,760
Jan 28, 202619.9520.0519.6119.6319.63-0.81%159,530,400
Jan 27, 202620.0020.0419.6919.7919.79-1.05%98,204,290
Jan 26, 202619.8520.4019.8120.0020.000.76%156,772,200
Jan 23, 202620.1120.1919.7819.8519.85-0.70%115,481,600
Jan 22, 202619.9520.3119.9419.9919.990.40%92,924,560
Jan 21, 202620.1520.2119.8819.9119.91-1.34%111,923,900
Jan 20, 202620.0820.2820.0620.1820.180.45%88,719,330
Jan 19, 202620.0620.2219.9320.0920.09-0.05%90,296,160
Jan 16, 202620.5020.6020.0220.1020.10-1.33%147,571,137
Jan 15, 202620.6620.9020.2920.3720.37-1.88%106,614,400
Jan 14, 202621.1721.6020.6020.7620.76-1.94%170,225,300
Jan 13, 202621.2021.6121.0921.1721.170.47%115,197,600
Jan 12, 202621.0821.2420.7621.0721.07-120,411,400
Jan 9, 202621.3221.4920.9321.0721.07-1.17%114,747,600
Jan 8, 202621.9521.9921.2421.3221.32-4.05%167,661,500
Jan 7, 202622.2522.3521.9622.2222.22-0.31%130,469,600
Jan 6, 202620.9922.3520.9722.2922.296.50%268,360,900
Jan 5, 202620.5620.9920.5320.9320.931.85%109,756,900
Dec 31, 202520.5020.8820.5020.5520.550.20%60,622,960
Dec 30, 202520.6720.7320.4820.5120.51-1.01%70,998,370
Dec 29, 202520.7320.9920.6320.7220.72-0.19%64,154,990
Dec 26, 202520.6920.9220.6620.7620.760.10%66,206,550
Dec 25, 202520.8820.9020.7120.7420.74-0.58%58,312,830
Dec 24, 202520.8720.9620.7420.8620.860.19%64,202,620
Dec 23, 202520.8121.0620.7420.8220.82-65,590,080
Dec 22, 202520.8620.9620.7220.8220.82-0.24%60,106,580
Dec 19, 202520.7421.0820.7020.8720.870.48%83,930,880
Dec 18, 202520.7520.8820.5720.7720.77-76,353,330
Dec 17, 202520.2620.9820.1420.7720.772.42%131,078,700
Dec 16, 202520.5120.7520.2420.2820.28-1.31%78,982,160
Dec 15, 202520.2620.8620.2020.5520.551.08%124,909,500
Dec 12, 202520.1120.4719.8520.3320.330.79%165,284,400
Dec 11, 202520.4320.4320.0820.1720.17-0.69%59,869,640
Dec 10, 202520.2520.3820.0320.3120.310.15%73,261,098
Dec 9, 202520.3020.5820.1820.2820.28-0.49%88,210,180
Dec 8, 202520.1520.6520.1420.3820.383.29%232,951,300
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