Skip to main content
Hongta Securities Co., Ltd. (SHA:601236)
China flag China · Delayed Price · Currency is CNY
7.66
-0.01 (-0.13%)
Apr 29, 2026, 11:30 AM CST

Hongta Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.607.747.587.677.671.19%15,305,585
Apr 27, 20267.607.657.577.587.58-0.52%8,526,672
Apr 24, 20267.677.697.607.627.62-0.78%7,720,325
Apr 23, 20267.727.747.667.687.68-0.39%8,272,435
Apr 22, 20267.677.777.667.717.710.13%10,108,550
Apr 21, 20267.797.797.697.707.70-1.03%9,569,341
Apr 20, 20267.787.807.767.787.78-7,413,853
Apr 17, 20267.787.837.747.787.78-0.13%8,979,338
Apr 16, 20267.807.827.757.797.790.26%10,003,230
Apr 15, 20267.907.907.767.777.77-0.64%9,112,338
Apr 14, 20267.827.837.757.827.820.51%10,338,800
Apr 13, 20267.707.847.687.787.780.52%11,387,090
Apr 10, 20267.637.857.637.747.742.11%25,529,260
Apr 9, 20267.657.677.577.587.58-1.81%9,599,188
Apr 8, 20267.617.727.577.727.722.80%17,699,960
Apr 7, 20267.507.547.457.517.510.81%9,572,540
Apr 3, 20267.537.557.457.457.45-0.80%9,725,816
Apr 2, 20267.637.657.507.517.51-2.21%14,361,800
Apr 1, 20267.727.747.627.687.680.26%19,264,670
Mar 31, 20267.757.817.667.667.66-1.29%15,649,170
Mar 30, 20267.787.837.657.767.76-1.15%16,756,440
Mar 27, 20267.787.907.787.857.850.13%14,847,000
Mar 26, 20267.958.007.827.847.84-1.38%14,831,100
Mar 25, 20267.898.007.887.957.950.38%17,015,470
Mar 24, 20267.888.017.767.927.921.15%21,060,500
Mar 23, 20268.008.017.727.837.83-3.09%31,287,393
Mar 20, 20268.178.218.088.088.08-1.10%22,214,750
Mar 19, 20268.088.248.068.178.17-30,093,450
Mar 18, 20268.078.268.038.178.171.24%25,623,010
Mar 17, 20268.078.178.048.078.070.37%22,493,860
Mar 16, 20267.948.047.928.048.041.39%15,379,310
Mar 13, 20267.918.017.907.937.93-0.25%13,674,200
Mar 12, 20267.927.977.917.957.950.13%11,941,700
Mar 11, 20267.937.967.897.947.940.25%9,645,210
Mar 10, 20267.907.957.907.927.920.51%10,146,850
Mar 9, 20267.907.917.837.887.88-0.88%11,533,968
Mar 6, 20267.857.977.837.957.951.02%12,744,190
Mar 5, 20267.937.947.847.877.87-0.25%14,744,600
Mar 4, 20268.028.027.777.897.89-2.11%28,145,950
Mar 3, 20268.168.208.058.068.06-1.23%21,531,300
Mar 2, 20268.108.188.048.168.16-19,918,540
Feb 27, 20268.128.188.108.168.160.49%10,508,920
Feb 26, 20268.208.218.118.128.12-0.73%12,249,300
Feb 25, 20268.108.228.098.188.180.99%18,223,180
Feb 24, 20268.128.148.078.108.100.50%9,383,820
Feb 13, 20268.108.158.068.068.06-0.49%12,012,730
Feb 12, 20268.148.168.098.108.10-0.74%12,496,040
Feb 11, 20268.208.228.138.168.16-0.73%15,650,640
Feb 10, 20268.248.268.208.228.22-0.36%13,731,140
Feb 9, 20268.228.258.208.258.250.73%13,550,280
Feb 6, 20268.238.258.198.198.19-0.73%14,400,580
Feb 5, 20268.208.318.198.258.25-0.12%20,503,500
Feb 4, 20268.238.328.188.268.260.85%22,223,020
Feb 3, 20268.208.218.118.198.190.61%13,691,770
Feb 2, 20268.158.268.138.148.14-0.37%17,678,480
Jan 30, 20268.268.268.138.178.17-1.09%17,302,050
Jan 29, 20268.158.278.098.268.261.10%25,661,980
Jan 28, 20268.198.268.168.178.170.74%23,190,340
Jan 27, 20268.198.208.028.118.11-1.10%21,933,460
Jan 26, 20268.248.308.188.208.20-0.49%29,615,454
Jan 23, 20268.288.288.228.248.24-16,909,810
Jan 22, 20268.268.298.228.248.240.12%14,479,200
Jan 21, 20268.258.278.208.238.23-0.36%13,429,570
Jan 20, 20268.288.298.238.268.26-12,458,370
Jan 19, 20268.258.288.218.268.260.12%12,630,350
Jan 16, 20268.348.368.248.258.25-0.72%16,865,370
Jan 15, 20268.418.448.288.318.31-1.66%24,816,930
Jan 14, 20268.468.638.438.458.45-0.47%31,775,250
Jan 13, 20268.568.608.458.498.49-0.82%22,084,910
Jan 12, 20268.448.588.428.568.561.30%27,440,114
Jan 9, 20268.418.488.378.458.450.48%18,128,230
Jan 8, 20268.418.438.378.418.41-0.47%16,792,450
Jan 7, 20268.538.558.428.458.45-0.94%17,512,640
Jan 6, 20268.368.548.348.538.532.40%33,624,210
Jan 5, 20268.208.338.188.338.331.71%19,402,800
Dec 31, 20258.248.248.168.198.19-0.36%16,065,113
Dec 30, 20258.348.378.228.228.22-1.44%18,873,720
Dec 29, 20258.378.418.328.348.34-0.36%10,640,860
Dec 26, 20258.338.408.298.378.370.72%15,003,070
Dec 25, 20258.288.338.258.318.310.48%7,475,543
Dec 24, 20258.208.278.178.278.270.85%9,322,600
Dec 23, 20258.378.378.208.208.20-1.91%14,744,260
Dec 22, 20258.378.398.358.368.36-6,953,110
Dec 19, 20258.338.418.338.368.360.24%9,341,192
Dec 18, 20258.448.458.348.348.34-0.83%12,122,890
Dec 17, 20258.368.458.218.418.410.72%18,751,910
Dec 16, 20258.438.478.358.358.35-1.18%10,985,621
Dec 15, 20258.448.538.428.458.45-0.35%8,539,820
Dec 12, 20258.478.538.428.488.480.24%10,856,820
Dec 11, 20258.548.568.448.468.46-1.05%9,086,450
Dec 10, 20258.498.588.488.558.550.47%9,636,190
Dec 9, 20258.568.598.508.518.51-0.82%10,284,800
Dec 8, 20258.608.688.578.588.580.70%23,243,930
Dec 5, 20258.378.578.358.528.521.79%18,785,280
Dec 4, 20258.428.448.368.378.37-0.48%9,186,106
Dec 3, 20258.528.558.418.418.41-1.18%13,933,120
Dec 2, 20258.638.698.518.518.51-1.05%11,856,130
Dec 1, 20258.558.628.558.608.60-10,713,020
Nov 28, 20258.528.608.508.608.600.70%9,296,650
Nov 27, 20258.538.598.508.548.54-0.70%11,273,510