Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.51	18.46	17.51	18.38	18.38	3.61%	10,774,170
Dec 4, 2025	17.81	17.81	17.47	17.74	17.74	0.45%	5,803,607
Dec 3, 2025	18.29	18.44	17.49	17.66	17.66	-3.44%	9,445,174
Dec 2, 2025	18.49	18.48	18.13	18.29	18.29	-0.38%	6,289,437
Dec 1, 2025	18.11	18.58	18.11	18.36	18.36	0.33%	2,163,742
Nov 28, 2025	18.26	18.39	18.11	18.30	18.30	0.22%	4,017,000
Nov 27, 2025	18.25	18.49	18.08	18.26	18.26	0.61%	4,131,984
Nov 26, 2025	18.15	18.23	18.00	18.15	18.15	-	4,081,790
Nov 25, 2025	18.52	18.59	18.11	18.15	18.15	-0.71%	5,683,976
Nov 24, 2025	18.24	18.52	18.14	18.28	18.28	0.44%	10,237,450
Nov 21, 2025	18.30	18.87	18.11	18.20	18.20	-2.67%	7,540,225
Nov 20, 2025	19.40	19.66	18.53	18.70	18.70	-0.95%	7,769,441
Nov 19, 2025	18.90	19.30	18.71	18.88	18.88	-0.11%	6,693,613
Nov 18, 2025	18.72	19.44	18.70	18.90	18.90	-0.05%	6,964,536
Nov 17, 2025	19.30	19.30	18.72	18.91	18.91	-1.72%	5,187,018
Nov 14, 2025	19.65	19.81	19.19	19.24	19.24	-3.32%	3,630,800
Nov 13, 2025	19.51	19.96	19.47	19.90	19.90	1.38%	7,501,932
Nov 12, 2025	20.00	20.00	19.55	19.63	19.63	-1.26%	6,634,732
Nov 11, 2025	20.28	20.38	19.63	19.88	19.88	-1.97%	6,170,917
Nov 10, 2025	19.55	20.30	19.46	20.28	20.28	3.00%	11,073,290
Nov 7, 2025	19.90	19.90	19.51	19.69	19.69	-1.01%	4,743,060
Nov 6, 2025	19.00	19.98	19.00	19.89	19.89	5.24%	10,886,290
Nov 5, 2025	18.67	19.09	18.50	18.90	18.90	0.05%	8,663,670
Nov 4, 2025	19.23	19.23	18.88	18.89	18.89	-1.15%	7,540,800
Nov 3, 2025	19.73	19.78	18.90	19.11	19.11	-2.20%	9,179,418
Oct 31, 2025	20.78	20.80	19.53	19.54	19.54	-6.69%	20,567,600
Oct 30, 2025	21.22	21.60	20.60	20.94	20.78	0.77%	20,305,780
Oct 28, 2025	21.00	21.20	20.64	20.78	20.62	-1.70%	9,399,615
Oct 27, 2025	21.70	21.80	20.68	21.14	20.97	-	18,175,460
Oct 24, 2025	20.78	21.20	20.50	21.14	20.97	2.42%	10,393,210
Oct 23, 2025	20.20	20.72	19.81	20.64	20.48	2.28%	13,061,910
Oct 22, 2025	20.70	20.70	20.06	20.18	20.02	-1.08%	6,667,211
Oct 21, 2025	20.54	21.08	20.30	20.40	20.24	1.69%	13,076,090
Oct 20, 2025	20.40	20.48	19.90	20.06	19.90	0.20%	5,301,800
Oct 17, 2025	20.92	20.94	19.98	20.02	19.86	-3.93%	11,618,700
Oct 16, 2025	20.48	20.92	20.24	20.84	20.68	3.27%	13,660,610
Oct 15, 2025	19.68	20.40	19.60	20.18	20.02	2.54%	13,891,620
Oct 14, 2025	20.48	21.26	19.55	19.68	19.53	-3.24%	15,934,460
Oct 13, 2025	20.00	21.14	19.83	20.34	20.18	-2.40%	22,277,100
Oct 10, 2025	20.50	21.26	20.24	20.84	20.68	0.97%	18,369,530
Oct 9, 2025	20.16	20.82	19.80	20.64	20.48	3.41%	17,296,010
Oct 8, 2025	19.90	20.40	19.46	19.96	19.80	0.05%	4,113,752
Oct 6, 2025	19.99	19.99	19.71	19.95	19.79	-0.20%	2,166,481
Oct 3, 2025	20.16	20.42	19.66	19.99	19.83	-0.84%	3,280,800
Oct 2, 2025	20.48	20.58	19.77	20.16	20.00	-2.04%	5,248,342
Sep 30, 2025	20.86	20.96	19.94	20.58	20.42	-1.53%	28,385,480
Sep 29, 2025	18.79	21.94	18.67	20.90	20.74	12.55%	65,951,360
Sep 26, 2025	18.74	18.88	18.43	18.57	18.42	-1.01%	4,763,628
Sep 25, 2025	18.87	18.95	18.70	18.76	18.61	-0.58%	5,261,800
Sep 24, 2025	18.50	19.01	18.49	18.87	18.72	1.07%	13,921,480