Huatai Securities Co., Ltd. (SHA:601688)
China
· Delayed Price · Currency is CNY 19.68
-0.69 (-3.39%)
At close: Mar 9, 2026
Huatai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.03 | 20.04 | 19.59 | 19.68 | 19.68 | -3.39% | 92,806,652 |
| Mar 6, 2026 | 20.25 | 20.55 | 20.21 | 20.37 | 20.37 | 0.15% | 59,668,530 |
| Mar 5, 2026 | 20.58 | 20.67 | 20.27 | 20.34 | 20.34 | - | 47,588,480 |
| Mar 4, 2026 | 20.82 | 20.92 | 20.20 | 20.34 | 20.34 | -2.77% | 98,546,390 |
| Mar 3, 2026 | 21.18 | 21.36 | 20.79 | 20.92 | 20.92 | -1.23% | 87,763,050 |
| Mar 2, 2026 | 21.20 | 21.28 | 20.72 | 21.18 | 21.18 | -0.94% | 94,034,740 |
| Feb 27, 2026 | 21.50 | 21.60 | 21.35 | 21.38 | 21.38 | -0.51% | 54,501,060 |
| Feb 26, 2026 | 21.71 | 21.85 | 21.42 | 21.49 | 21.49 | -1.15% | 68,955,450 |
| Feb 25, 2026 | 21.98 | 22.22 | 21.56 | 21.74 | 21.74 | -1.00% | 99,743,150 |
| Feb 24, 2026 | 22.29 | 22.32 | 21.93 | 21.96 | 21.96 | -0.99% | 51,691,550 |
| Feb 13, 2026 | 22.40 | 22.57 | 22.17 | 22.18 | 22.18 | -1.03% | 50,118,640 |
| Feb 12, 2026 | 22.63 | 22.63 | 22.33 | 22.41 | 22.41 | -0.97% | 45,068,910 |
| Feb 11, 2026 | 22.65 | 22.77 | 22.48 | 22.63 | 22.63 | 0.09% | 35,438,355 |
| Feb 10, 2026 | 22.79 | 22.87 | 22.55 | 22.61 | 22.61 | -0.79% | 33,237,301 |
| Feb 9, 2026 | 22.32 | 22.92 | 22.26 | 22.79 | 22.79 | 2.98% | 74,289,050 |
| Feb 6, 2026 | 22.31 | 22.46 | 22.06 | 22.13 | 22.13 | -1.16% | 62,186,090 |
| Feb 5, 2026 | 22.09 | 22.56 | 22.00 | 22.39 | 22.39 | 1.22% | 71,508,098 |
| Feb 4, 2026 | 21.67 | 22.32 | 21.60 | 22.12 | 22.12 | 1.61% | 94,025,210 |
| Feb 3, 2026 | 22.75 | 22.80 | 21.05 | 21.77 | 21.77 | -4.05% | 219,199,800 |
| Feb 2, 2026 | 22.88 | 23.58 | 22.60 | 22.69 | 22.69 | -1.18% | 114,514,000 |
| Jan 30, 2026 | 23.15 | 23.37 | 22.83 | 22.96 | 22.96 | -1.20% | 106,504,565 |
| Jan 29, 2026 | 22.85 | 23.31 | 22.38 | 23.24 | 23.24 | 1.75% | 145,323,800 |
| Jan 28, 2026 | 22.83 | 23.25 | 22.76 | 22.84 | 22.84 | - | 98,123,400 |
| Jan 27, 2026 | 23.17 | 23.33 | 22.81 | 22.84 | 22.84 | -1.76% | 86,608,320 |
| Jan 26, 2026 | 22.75 | 23.69 | 22.66 | 23.25 | 23.25 | 2.24% | 155,043,400 |
| Jan 23, 2026 | 22.88 | 22.99 | 22.60 | 22.74 | 22.74 | -0.61% | 89,141,770 |
| Jan 22, 2026 | 22.99 | 23.20 | 22.81 | 22.88 | 22.88 | -0.22% | 61,879,110 |
| Jan 21, 2026 | 23.19 | 23.26 | 22.87 | 22.93 | 22.93 | -1.42% | 75,185,920 |
| Jan 20, 2026 | 22.80 | 23.40 | 22.80 | 23.26 | 23.26 | 1.88% | 86,000,560 |
| Jan 19, 2026 | 22.95 | 23.06 | 22.71 | 22.83 | 22.83 | -1.00% | 75,455,800 |
| Jan 16, 2026 | 23.52 | 23.74 | 22.92 | 23.06 | 23.06 | -1.28% | 103,266,800 |
| Jan 15, 2026 | 23.45 | 23.89 | 23.18 | 23.36 | 23.36 | -1.23% | 103,426,800 |
| Jan 14, 2026 | 24.00 | 24.56 | 23.49 | 23.65 | 23.65 | -1.79% | 139,760,700 |
| Jan 13, 2026 | 23.92 | 24.43 | 23.87 | 24.08 | 24.08 | 0.71% | 111,770,800 |
| Jan 12, 2026 | 23.88 | 24.05 | 23.43 | 23.91 | 23.91 | -0.17% | 143,342,300 |
| Jan 9, 2026 | 23.90 | 24.12 | 23.57 | 23.95 | 23.95 | - | 108,647,963 |
| Jan 8, 2026 | 24.88 | 24.88 | 23.89 | 23.95 | 23.95 | -5.04% | 161,359,528 |
| Jan 7, 2026 | 25.57 | 25.66 | 24.93 | 25.22 | 25.22 | -1.33% | 105,692,558 |
| Jan 6, 2026 | 24.30 | 25.75 | 24.20 | 25.56 | 25.56 | 4.97% | 164,243,200 |
| Jan 5, 2026 | 23.65 | 24.36 | 23.62 | 24.35 | 24.35 | 3.22% | 106,913,968 |
| Dec 31, 2025 | 23.56 | 24.04 | 23.40 | 23.59 | 23.59 | 0.08% | 79,700,120 |
| Dec 30, 2025 | 23.47 | 23.84 | 23.45 | 23.57 | 23.57 | -0.17% | 51,801,110 |
| Dec 29, 2025 | 23.85 | 24.02 | 23.55 | 23.61 | 23.61 | -1.17% | 73,638,950 |
| Dec 26, 2025 | 23.61 | 24.10 | 23.60 | 23.89 | 23.89 | 0.89% | 91,881,050 |
| Dec 25, 2025 | 23.59 | 23.83 | 23.47 | 23.68 | 23.68 | 0.25% | 79,684,730 |
| Dec 24, 2025 | 23.08 | 23.85 | 23.00 | 23.62 | 23.62 | 1.81% | 83,533,160 |
| Dec 23, 2025 | 22.95 | 23.58 | 22.91 | 23.20 | 23.20 | 0.35% | 93,526,400 |
| Dec 22, 2025 | 22.85 | 23.29 | 22.79 | 23.12 | 23.12 | 0.83% | 74,291,340 |
| Dec 19, 2025 | 22.90 | 23.36 | 22.81 | 22.93 | 22.93 | -0.09% | 88,141,720 |
| Dec 18, 2025 | 23.25 | 23.27 | 22.83 | 22.95 | 22.95 | -3.08% | 130,195,642 |
| Dec 17, 2025 | 22.40 | 24.53 | 22.28 | 23.68 | 23.68 | 6.09% | 197,542,532 |
| Dec 16, 2025 | 22.60 | 22.86 | 22.28 | 22.32 | 22.32 | -1.80% | 63,681,450 |
| Dec 15, 2025 | 22.01 | 23.18 | 21.97 | 22.73 | 22.73 | 2.57% | 126,627,500 |
| Dec 12, 2025 | 21.99 | 22.37 | 21.66 | 22.16 | 22.16 | 0.68% | 123,415,200 |
| Dec 11, 2025 | 22.38 | 22.54 | 21.97 | 22.01 | 21.86 | -1.26% | 53,110,370 |
| Dec 10, 2025 | 22.27 | 22.50 | 22.03 | 22.29 | 22.14 | -0.45% | 54,250,380 |
| Dec 9, 2025 | 22.61 | 22.73 | 22.31 | 22.39 | 22.24 | -1.19% | 76,159,820 |
| Dec 8, 2025 | 22.34 | 23.09 | 22.34 | 22.66 | 22.51 | 3.94% | 158,207,400 |
| Dec 5, 2025 | 21.15 | 22.10 | 21.09 | 21.80 | 21.65 | 2.78% | 96,817,550 |
| Dec 4, 2025 | 20.93 | 21.55 | 20.92 | 21.21 | 21.07 | 1.34% | 53,120,070 |
| Dec 3, 2025 | 21.28 | 21.35 | 20.89 | 20.93 | 20.79 | -1.32% | 42,964,580 |
| Dec 2, 2025 | 21.36 | 21.36 | 21.03 | 21.21 | 21.07 | -0.89% | 48,402,190 |
| Dec 1, 2025 | 21.08 | 21.63 | 21.00 | 21.40 | 21.25 | 1.42% | 71,077,240 |
| Nov 28, 2025 | 21.01 | 21.24 | 20.94 | 21.10 | 20.96 | 0.48% | 42,738,030 |
| Nov 27, 2025 | 20.94 | 21.28 | 20.94 | 21.00 | 20.86 | -0.19% | 37,639,710 |
| Nov 26, 2025 | 20.97 | 21.19 | 20.78 | 21.04 | 20.90 | 0.48% | 40,686,610 |
| Nov 25, 2025 | 20.95 | 21.16 | 20.91 | 20.94 | 20.80 | 0.29% | 52,858,880 |
| Nov 24, 2025 | 20.73 | 21.20 | 20.42 | 20.88 | 20.74 | 1.16% | 78,873,670 |
| Nov 21, 2025 | 21.33 | 21.48 | 20.62 | 20.64 | 20.50 | -4.40% | 101,929,200 |
| Nov 20, 2025 | 22.70 | 22.87 | 21.52 | 21.59 | 21.44 | -2.57% | 102,469,400 |
| Nov 19, 2025 | 22.10 | 22.60 | 21.96 | 22.16 | 22.01 | -0.05% | 60,174,320 |
| Nov 18, 2025 | 21.64 | 22.67 | 21.55 | 22.17 | 22.02 | 2.45% | 127,035,200 |
| Nov 17, 2025 | 22.17 | 22.28 | 21.50 | 21.64 | 21.49 | -2.39% | 65,228,310 |
| Nov 14, 2025 | 22.55 | 22.59 | 22.15 | 22.17 | 22.02 | -2.93% | 80,571,500 |
| Nov 13, 2025 | 22.27 | 22.92 | 22.21 | 22.84 | 22.68 | 2.42% | 89,579,240 |
| Nov 12, 2025 | 22.44 | 22.63 | 22.18 | 22.30 | 22.15 | -0.67% | 52,932,060 |
| Nov 11, 2025 | 22.69 | 22.86 | 22.30 | 22.45 | 22.30 | -1.06% | 68,360,370 |
| Nov 10, 2025 | 22.18 | 22.99 | 21.98 | 22.69 | 22.54 | 1.98% | 103,787,600 |
| Nov 7, 2025 | 22.36 | 22.54 | 22.10 | 22.25 | 22.10 | -0.93% | 76,399,410 |
| Nov 6, 2025 | 21.39 | 22.60 | 21.31 | 22.46 | 22.31 | 5.64% | 173,080,100 |
| Nov 5, 2025 | 21.20 | 21.40 | 21.16 | 21.26 | 21.12 | -0.79% | 54,318,010 |
| Nov 4, 2025 | 21.43 | 21.61 | 21.36 | 21.43 | 21.28 | -0.46% | 65,887,210 |
| Nov 3, 2025 | 21.60 | 21.68 | 21.18 | 21.53 | 21.38 | -0.87% | 86,785,950 |
| Oct 31, 2025 | 22.65 | 22.65 | 21.72 | 21.72 | 21.57 | -4.53% | 160,777,500 |
| Oct 30, 2025 | 22.82 | 23.27 | 22.70 | 22.75 | 22.59 | -0.91% | 130,262,900 |
| Oct 29, 2025 | 22.14 | 23.01 | 22.11 | 22.96 | 22.80 | 3.52% | 165,407,500 |
| Oct 28, 2025 | 22.30 | 22.45 | 22.08 | 22.18 | 22.03 | -1.20% | 95,775,370 |
| Oct 27, 2025 | 22.24 | 22.62 | 22.03 | 22.45 | 22.30 | 2.98% | 173,425,400 |
| Oct 24, 2025 | 21.51 | 21.80 | 21.41 | 21.80 | 21.65 | 1.44% | 83,713,230 |
| Oct 23, 2025 | 21.41 | 21.54 | 21.00 | 21.49 | 21.34 | 0.33% | 81,718,820 |
| Oct 22, 2025 | 21.70 | 21.82 | 21.38 | 21.42 | 21.27 | -2.06% | 87,115,970 |
| Oct 21, 2025 | 21.62 | 22.15 | 21.62 | 21.87 | 21.72 | 1.20% | 111,743,600 |
| Oct 20, 2025 | 21.88 | 21.95 | 21.46 | 21.61 | 21.46 | 0.23% | 82,193,090 |
| Oct 17, 2025 | 22.02 | 22.32 | 21.56 | 21.56 | 21.41 | -2.22% | 127,417,700 |
| Oct 16, 2025 | 22.01 | 22.75 | 21.76 | 22.05 | 21.90 | 0.27% | 186,103,700 |
| Oct 15, 2025 | 22.23 | 22.66 | 21.46 | 21.99 | 21.84 | -0.95% | 232,224,600 |
| Oct 14, 2025 | 22.49 | 23.19 | 22.18 | 22.20 | 22.05 | -1.20% | 171,239,300 |
| Oct 13, 2025 | 22.51 | 23.15 | 22.12 | 22.47 | 22.32 | -3.15% | 187,474,100 |
| Oct 10, 2025 | 22.17 | 23.65 | 22.11 | 23.20 | 23.04 | 3.57% | 279,244,400 |
| Oct 9, 2025 | 21.61 | 22.50 | 21.36 | 22.40 | 22.25 | 2.89% | 212,491,900 |