Skip to main content
Huatai Securities Co., Ltd. (SHA:601688)
China flag China · Delayed Price · Currency is CNY
19.24
-0.03 (-0.16%)
Apr 29, 2026, 2:05 PM CST

Huatai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8519.5918.8519.2719.272.72%158,817,665
Apr 27, 202618.8219.1218.7218.7618.76-0.11%70,275,425
Apr 24, 202619.0219.0518.6118.7818.78-1.57%65,206,190
Apr 23, 202619.3019.4619.0119.0819.08-1.55%72,118,783
Apr 22, 202618.9019.7418.8519.3819.382.22%142,410,300
Apr 21, 202618.9219.0818.7918.9618.96-0.05%50,173,550
Apr 20, 202619.0819.1418.8718.9718.97-0.52%67,962,280
Apr 17, 202618.9819.1818.8719.0719.070.32%71,153,067
Apr 16, 202619.0019.2318.9219.0119.010.74%99,583,330
Apr 15, 202619.0119.1418.8118.8718.87-0.32%71,782,260
Apr 14, 202619.0119.1818.7018.9318.93-0.05%85,028,998
Apr 13, 202618.6119.1418.5218.9418.941.18%86,870,060
Apr 10, 202618.2719.2318.2718.7218.724.41%172,664,800
Apr 9, 202618.1118.1517.8617.9317.93-2.08%50,511,801
Apr 8, 202617.9818.4617.9118.3118.314.09%112,359,931
Apr 7, 202617.6717.7417.5417.5917.59-0.45%38,085,570
Apr 3, 202617.8617.9017.6417.6717.67-0.28%36,304,470
Apr 2, 202618.1418.1417.6117.7217.72-2.64%71,076,170
Apr 1, 202618.1218.4018.0418.2018.202.25%77,422,170
Mar 31, 202618.1718.2917.7917.8017.80-2.25%92,808,750
Mar 30, 202618.2518.4718.1018.2118.21-1.57%69,333,790
Mar 27, 202618.3018.5818.2618.5018.500.43%42,885,436
Mar 26, 202618.8718.9418.3218.4218.42-2.75%75,279,650
Mar 25, 202618.5019.1018.5018.9418.942.71%67,260,720
Mar 24, 202618.4518.6518.2218.4418.440.99%81,206,639
Mar 23, 202618.7818.8418.1418.2618.26-4.05%93,549,778
Mar 20, 202619.3219.3919.0319.0319.03-0.89%50,630,580
Mar 19, 202619.5419.5819.1419.2019.20-2.69%78,349,290
Mar 18, 202619.6319.8419.5719.7319.73-0.10%51,086,026
Mar 17, 202619.5620.3719.5419.7519.751.39%117,873,100
Mar 16, 202619.6619.6719.2819.4819.48-0.87%49,719,010
Mar 13, 202619.7219.9219.6219.6519.65-0.86%43,878,714
Mar 12, 202619.9319.9719.6719.8219.82-0.60%51,032,420
Mar 11, 202619.8120.0019.7519.9419.940.45%54,716,250
Mar 10, 202619.8820.0419.7519.8519.850.86%59,656,836
Mar 9, 202620.0320.0419.5919.6819.68-3.39%92,806,652
Mar 6, 202620.2520.5520.2120.3720.370.15%59,668,530
Mar 5, 202620.5820.6720.2720.3420.34-47,588,480
Mar 4, 202620.8220.9220.2020.3420.34-2.77%98,546,390
Mar 3, 202621.1821.3620.7920.9220.92-1.23%87,763,050
Mar 2, 202621.2021.2820.7221.1821.18-0.94%94,034,740
Feb 27, 202621.5021.6021.3521.3821.38-0.51%54,501,060
Feb 26, 202621.7121.8521.4221.4921.49-1.15%68,955,450
Feb 25, 202621.9822.2221.5621.7421.74-1.00%99,743,150
Feb 24, 202622.2922.3221.9321.9621.96-0.99%51,691,550
Feb 13, 202622.4022.5722.1722.1822.18-1.03%50,118,640
Feb 12, 202622.6322.6322.3322.4122.41-0.97%45,068,910
Feb 11, 202622.6522.7722.4822.6322.630.09%35,438,355
Feb 10, 202622.7922.8722.5522.6122.61-0.79%33,237,301
Feb 9, 202622.3222.9222.2622.7922.792.98%74,289,050
Feb 6, 202622.3122.4622.0622.1322.13-1.16%62,186,090
Feb 5, 202622.0922.5622.0022.3922.391.22%71,508,098
Feb 4, 202621.6722.3221.6022.1222.121.61%94,025,210
Feb 3, 202622.7522.8021.0521.7721.77-4.05%219,199,800
Feb 2, 202622.8823.5822.6022.6922.69-1.18%114,514,000
Jan 30, 202623.1523.3722.8322.9622.96-1.20%106,504,565
Jan 29, 202622.8523.3122.3823.2423.241.75%145,323,800
Jan 28, 202622.8323.2522.7622.8422.84-98,123,400
Jan 27, 202623.1723.3322.8122.8422.84-1.76%86,608,320
Jan 26, 202622.7523.6922.6623.2523.252.24%155,043,400
Jan 23, 202622.8822.9922.6022.7422.74-0.61%89,141,770
Jan 22, 202622.9923.2022.8122.8822.88-0.22%61,879,110
Jan 21, 202623.1923.2622.8722.9322.93-1.42%75,185,920
Jan 20, 202622.8023.4022.8023.2623.261.88%86,000,560
Jan 19, 202622.9523.0622.7122.8322.83-1.00%75,455,800
Jan 16, 202623.5223.7422.9223.0623.06-1.28%103,266,800
Jan 15, 202623.4523.8923.1823.3623.36-1.23%103,426,800
Jan 14, 202624.0024.5623.4923.6523.65-1.79%139,760,700
Jan 13, 202623.9224.4323.8724.0824.080.71%111,770,800
Jan 12, 202623.8824.0523.4323.9123.91-0.17%143,342,300
Jan 9, 202623.9024.1223.5723.9523.95-108,647,963
Jan 8, 202624.8824.8823.8923.9523.95-5.04%161,359,528
Jan 7, 202625.5725.6624.9325.2225.22-1.33%105,692,558
Jan 6, 202624.3025.7524.2025.5625.564.97%164,243,200
Jan 5, 202623.6524.3623.6224.3524.353.22%106,913,968
Dec 31, 202523.5624.0423.4023.5923.590.08%79,700,120
Dec 30, 202523.4723.8423.4523.5723.57-0.17%51,801,110
Dec 29, 202523.8524.0223.5523.6123.61-1.17%73,638,950
Dec 26, 202523.6124.1023.6023.8923.890.89%91,881,050
Dec 25, 202523.5923.8323.4723.6823.680.25%79,684,730
Dec 24, 202523.0823.8523.0023.6223.621.81%83,533,160
Dec 23, 202522.9523.5822.9123.2023.200.35%93,526,400
Dec 22, 202522.8523.2922.7923.1223.120.83%74,291,340
Dec 19, 202522.9023.3622.8122.9322.93-0.09%88,141,720
Dec 18, 202523.2523.2722.8322.9522.95-3.08%130,195,642
Dec 17, 202522.4024.5322.2823.6823.686.09%197,542,532
Dec 16, 202522.6022.8622.2822.3222.32-1.80%63,681,450
Dec 15, 202522.0123.1821.9722.7322.732.57%126,627,500
Dec 12, 202521.9922.3721.6622.1622.160.68%123,415,200
Dec 11, 202522.3822.5421.9722.0121.86-1.26%53,110,370
Dec 10, 202522.2722.5022.0322.2922.14-0.45%54,250,380
Dec 9, 202522.6122.7322.3122.3922.24-1.19%76,159,820
Dec 8, 202522.3423.0922.3422.6622.513.94%158,207,400
Dec 5, 202521.1522.1021.0921.8021.652.78%96,817,550
Dec 4, 202520.9321.5520.9221.2121.071.34%53,120,070
Dec 3, 202521.2821.3520.8920.9320.79-1.32%42,964,580
Dec 2, 202521.3621.3621.0321.2121.07-0.89%48,402,190
Dec 1, 202521.0821.6321.0021.4021.251.42%71,077,240
Nov 28, 202521.0121.2420.9421.1020.960.48%42,738,030
Nov 27, 202520.9421.2820.9421.0020.86-0.19%37,639,710