Skip to main content
Huatai Securities Co., Ltd. (SHA:601688)
China flag China · Delayed Price · Currency is CNY
21.80
+0.59 (2.78%)
At close: Dec 5, 2025

Huatai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1522.1021.0921.8021.802.78%96,817,556
Dec 4, 202520.9321.5520.9221.2121.211.34%53,120,073
Dec 3, 202521.2821.3520.8920.9320.93-1.32%42,964,587
Dec 2, 202521.3621.3621.0321.2121.21-0.89%48,402,192
Dec 1, 202521.0821.6321.0021.4021.401.42%71,077,240
Nov 28, 202521.0121.2420.9421.1021.100.48%42,738,030
Nov 27, 202520.9421.2820.9421.0021.00-0.19%37,639,718
Nov 26, 202520.9721.1920.7821.0421.040.48%40,686,614
Nov 25, 202520.9521.1620.9120.9420.940.29%52,858,880
Nov 24, 202520.7321.2020.4220.8820.881.16%78,873,670
Nov 21, 202521.3321.4820.6220.6420.64-4.40%101,929,200
Nov 20, 202522.7022.8721.5221.5921.59-2.57%102,469,400
Nov 19, 202522.1022.6021.9622.1622.16-0.05%60,174,320
Nov 18, 202521.6422.6721.5522.1722.172.45%127,035,200
Nov 17, 202522.1722.2821.5021.6421.64-2.39%65,228,310
Nov 14, 202522.5522.5922.1522.1722.17-2.93%80,571,500
Nov 13, 202522.2722.9222.2122.8422.842.42%89,579,240
Nov 12, 202522.4422.6322.1822.3022.30-0.67%52,932,060
Nov 11, 202522.6922.8622.3022.4522.45-1.06%68,360,370
Nov 10, 202522.1822.9921.9822.6922.691.98%103,787,600
Nov 7, 202522.3622.5422.1022.2522.25-0.93%76,399,410
Nov 6, 202521.3922.6021.3122.4622.465.64%173,080,100
Nov 5, 202521.2021.4021.1621.2621.26-0.79%54,318,010
Nov 4, 202521.4321.6121.3621.4321.43-0.46%65,887,210
Nov 3, 202521.6021.6821.1821.5321.53-0.87%86,785,950
Oct 31, 202522.6522.6521.7221.7221.72-4.53%160,777,500
Oct 30, 202522.8223.2722.7022.7522.75-0.91%130,262,900
Oct 29, 202522.1423.0122.1122.9622.963.52%165,407,500
Oct 28, 202522.3022.4522.0822.1822.18-1.20%95,775,370
Oct 27, 202522.2422.6222.0322.4522.452.98%173,425,400
Oct 24, 202521.5121.8021.4121.8021.801.44%83,713,230
Oct 23, 202521.4121.5421.0021.4921.490.33%81,718,820
Oct 22, 202521.7021.8221.3821.4221.42-2.06%87,115,970
Oct 21, 202521.6222.1521.6221.8721.871.20%111,743,600
Oct 20, 202521.8821.9521.4621.6121.610.23%82,193,090
Oct 17, 202522.0222.3221.5621.5621.56-2.22%127,417,700
Oct 16, 202522.0122.7521.7622.0522.050.27%186,103,700
Oct 15, 202522.2322.6621.4621.9921.99-0.95%232,224,600
Oct 14, 202522.4923.1922.1822.2022.20-1.20%171,239,300
Oct 13, 202522.5123.1522.1222.4722.47-3.15%187,474,100
Oct 10, 202522.1723.6522.1123.2023.203.57%279,244,400
Oct 9, 202521.6122.5021.3622.4022.402.89%212,491,900
Sep 30, 202521.7322.0521.2621.7721.77-267,675,100
Sep 29, 202519.7621.7719.7521.7721.7710.01%298,625,600
Sep 26, 202519.6820.0419.6319.7919.790.46%61,790,710
Sep 25, 202519.6520.0019.5619.7019.700.46%69,142,150
Sep 24, 202519.5119.7519.3619.6119.610.51%75,937,080
Sep 23, 202519.7619.8419.4019.5119.51-1.91%77,170,280
Sep 22, 202519.5819.9319.5019.8919.891.90%67,942,530
Sep 19, 202519.6619.7719.4819.5219.52-0.61%70,617,170
Sep 18, 202520.3220.3219.4719.6419.64-3.11%156,635,600
Sep 17, 202520.3320.4320.1620.2720.27-0.10%89,529,730
Sep 16, 202520.5920.6520.1920.2920.29-1.31%83,034,770
Sep 15, 202520.7520.8320.4220.5620.56-1.06%80,855,740
Sep 12, 202521.1821.3020.6920.7820.78-1.84%85,503,540
Sep 11, 202520.4821.2720.3821.1721.173.47%102,224,200
Sep 10, 202520.7420.7520.4020.4620.46-0.92%56,790,950
Sep 9, 202520.2921.1920.2420.6520.652.08%121,286,700
Sep 8, 202520.4320.5420.0820.2320.23-0.93%80,249,160
Sep 5, 202520.2620.4820.1220.4220.420.74%74,302,720
Sep 4, 202520.5520.5819.9720.2720.27-1.41%108,513,200
Sep 3, 202521.1821.2520.3820.5620.56-2.47%93,621,240
Sep 2, 202521.3721.4720.9121.0821.08-1.26%98,104,370
Sep 1, 202521.9521.9721.3021.3521.35-1.52%110,635,400
Aug 29, 202521.9522.3121.6221.6821.68-1.05%117,693,400
Aug 28, 202521.3621.9321.2921.9121.912.34%104,427,400
Aug 27, 202522.1822.3221.4021.4121.41-3.38%128,216,200
Aug 26, 202522.2922.5522.0622.1622.16-0.76%74,562,620
Aug 25, 202522.4522.6922.0122.3322.330.81%141,923,600
Aug 22, 202521.2622.1921.2222.1522.153.94%131,723,800
Aug 21, 202521.7021.8021.2321.3121.31-1.21%70,551,140
Aug 20, 202521.1821.6021.0621.5721.571.60%85,796,820
Aug 19, 202521.5121.8421.2121.2321.23-0.93%102,568,500
Aug 18, 202521.8821.9921.4321.4321.43-1.47%195,587,100
Aug 15, 202521.4722.1221.1821.7521.75-0.41%216,303,900
Aug 14, 202521.1722.2921.1721.8421.473.41%215,979,400
Aug 13, 202520.4721.8520.4721.1220.763.18%191,764,800
Aug 12, 202520.3720.5520.2620.4720.120.89%67,202,570
Aug 11, 202520.2420.4920.2020.2919.950.20%69,778,180
Aug 8, 202520.2320.4120.0720.2519.91-0.05%55,695,970
Aug 7, 202520.4020.5520.1120.2619.92-0.59%54,838,100
Aug 6, 202519.9020.4019.8220.3820.032.41%100,893,600
Aug 5, 202519.8419.9819.6519.9019.560.66%75,424,980
Aug 4, 202519.7319.8919.6519.7719.44-0.35%65,824,290
Aug 1, 202520.0020.2419.7919.8419.50-1.05%81,194,480
Jul 31, 202520.2220.6319.8720.0519.71-1.86%117,148,800
Jul 30, 202520.4420.7520.2020.4320.08-0.78%96,745,690
Jul 29, 202520.3820.6619.9720.5920.240.54%125,326,100
Jul 28, 202519.9520.8819.9020.4820.132.97%131,814,200
Jul 25, 202520.2520.2519.8219.8919.55-1.29%89,065,460
Jul 24, 202519.4820.2819.4320.1519.813.28%159,823,200
Jul 23, 202519.0419.8319.0419.5119.182.63%160,452,900
Jul 22, 202519.0619.2218.8019.0118.69-0.31%66,355,130
Jul 21, 202518.5619.1318.4819.0718.753.14%114,611,200
Jul 18, 202518.2718.5718.2618.4918.181.20%62,846,750
Jul 17, 202518.1518.3118.0818.2717.960.83%38,421,280
Jul 16, 202518.2118.2918.0218.1217.81-0.71%42,868,740
Jul 15, 202518.3718.4618.1418.2517.94-0.33%49,731,270
Jul 14, 202518.4418.5118.2918.3118.00-0.65%58,203,420
Jul 11, 202518.2418.7018.2118.4318.121.21%128,701,200