Guotai Haitong Securities Co., Ltd. (SHA:601211)
China
· Delayed Price · Currency is CNY 19.05
+0.34 (1.82%)
Sep 29, 2025, 2:45 PM CST
Guotai Haitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.79 | 18.89 | 18.70 | 18.71 | 18.71 | -0.64% | 57,183,227 |
| Sep 25, 2025 | 18.74 | 18.95 | 18.65 | 18.83 | 18.83 | 0.48% | 86,187,395 |
| Sep 24, 2025 | 18.57 | 18.85 | 18.56 | 18.74 | 18.74 | 0.59% | 72,464,748 |
| Sep 23, 2025 | 18.74 | 18.75 | 18.41 | 18.63 | 18.63 | -1.22% | 84,599,721 |
| Sep 22, 2025 | 18.60 | 18.90 | 18.57 | 18.86 | 18.86 | 1.56% | 80,236,840 |
| Sep 19, 2025 | 18.64 | 18.71 | 18.51 | 18.57 | 18.57 | -0.32% | 81,124,927 |
| Sep 18, 2025 | 19.02 | 19.07 | 18.50 | 18.63 | 18.63 | -1.84% | 212,388,294 |
| Sep 17, 2025 | 19.20 | 19.32 | 18.97 | 18.98 | 18.98 | -0.99% | 200,984,958 |
| Sep 16, 2025 | 19.50 | 19.57 | 19.12 | 19.17 | 19.17 | -1.79% | 143,020,588 |
| Sep 15, 2025 | 19.56 | 19.80 | 19.33 | 19.52 | 19.52 | -0.15% | 127,152,219 |
| Sep 12, 2025 | 19.94 | 19.98 | 19.53 | 19.55 | 19.55 | -1.96% | 108,845,274 |
| Sep 11, 2025 | 19.50 | 19.96 | 19.36 | 19.94 | 19.94 | 2.41% | 106,685,187 |
| Sep 10, 2025 | 19.59 | 19.73 | 19.47 | 19.47 | 19.47 | -0.46% | 53,127,214 |
| Sep 9, 2025 | 19.51 | 19.78 | 19.47 | 19.56 | 19.56 | 0.26% | 76,919,478 |
| Sep 8, 2025 | 19.76 | 19.81 | 19.41 | 19.51 | 19.51 | -1.27% | 90,603,844 |
| Sep 5, 2025 | 19.65 | 19.84 | 19.50 | 19.76 | 19.76 | 0.87% | 74,020,999 |
| Sep 4, 2025 | 19.77 | 19.85 | 19.42 | 19.59 | 19.59 | -0.96% | 124,451,511 |
| Sep 3, 2025 | 20.45 | 20.49 | 19.65 | 19.78 | 19.78 | -3.04% | 132,530,599 |
| Sep 2, 2025 | 20.65 | 20.74 | 20.20 | 20.40 | 20.40 | -1.11% | 119,227,315 |
| Sep 1, 2025 | 21.06 | 21.19 | 20.62 | 20.63 | 20.63 | -1.62% | 127,501,759 |
| Aug 29, 2025 | 21.19 | 21.38 | 20.88 | 20.97 | 20.97 | -0.43% | 161,024,161 |
| Aug 28, 2025 | 20.78 | 21.08 | 20.64 | 21.06 | 21.06 | 1.25% | 108,786,580 |
| Aug 27, 2025 | 21.39 | 21.53 | 20.78 | 20.80 | 20.80 | -2.85% | 139,942,272 |
| Aug 26, 2025 | 21.51 | 21.69 | 21.38 | 21.41 | 21.41 | -1.06% | 83,355,217 |
| Aug 25, 2025 | 21.70 | 21.87 | 21.36 | 21.64 | 21.64 | 0.65% | 174,072,348 |
| Aug 22, 2025 | 20.79 | 21.58 | 20.75 | 21.50 | 21.50 | 3.07% | 197,083,405 |
| Aug 21, 2025 | 20.98 | 21.10 | 20.76 | 20.86 | 20.86 | 0.77% | 138,911,429 |
| Aug 20, 2025 | 20.34 | 20.71 | 20.21 | 20.70 | 20.70 | 1.52% | 121,478,052 |
| Aug 19, 2025 | 20.70 | 20.86 | 20.39 | 20.39 | 20.39 | -1.50% | 130,085,802 |
| Aug 18, 2025 | 20.80 | 21.01 | 20.47 | 20.70 | 20.70 | 0.39% | 233,956,748 |
| Aug 15, 2025 | 20.13 | 20.90 | 20.06 | 20.62 | 20.62 | 2.08% | 245,130,184 |
| Aug 14, 2025 | 20.20 | 20.54 | 20.14 | 20.20 | 20.20 | 0.35% | 163,002,496 |
| Aug 13, 2025 | 20.12 | 20.43 | 20.02 | 20.13 | 20.13 | 0.30% | 179,970,085 |
| Aug 12, 2025 | 20.09 | 20.17 | 20.01 | 20.07 | 20.07 | 0.10% | 65,833,161 |
| Aug 11, 2025 | 19.99 | 20.20 | 19.95 | 20.05 | 20.05 | 0.25% | 90,099,545 |
| Aug 8, 2025 | 20.16 | 20.18 | 19.99 | 20.00 | 20.00 | -0.94% | 56,871,596 |
| Aug 7, 2025 | 20.25 | 20.53 | 20.11 | 20.19 | 20.19 | -0.05% | 83,152,131 |
| Aug 6, 2025 | 20.10 | 20.29 | 20.02 | 20.20 | 20.20 | 0.55% | 72,780,063 |
| Aug 5, 2025 | 20.12 | 20.18 | 19.98 | 20.09 | 20.09 | 0.15% | 75,812,114 |
| Aug 4, 2025 | 19.94 | 20.22 | 19.92 | 20.06 | 20.06 | 0.40% | 83,460,782 |
| Aug 1, 2025 | 20.30 | 20.37 | 19.97 | 19.98 | 19.98 | -1.58% | 85,041,264 |
| Jul 31, 2025 | 20.65 | 20.81 | 20.17 | 20.30 | 20.30 | -2.68% | 146,090,413 |
| Jul 30, 2025 | 21.13 | 21.14 | 20.69 | 20.86 | 20.86 | -1.14% | 118,138,191 |
| Jul 29, 2025 | 20.68 | 21.17 | 20.41 | 21.10 | 21.10 | 1.49% | 168,365,024 |
| Jul 28, 2025 | 20.60 | 20.98 | 20.25 | 20.79 | 20.79 | 1.46% | 215,984,029 |
| Jul 25, 2025 | 20.36 | 20.53 | 20.18 | 20.49 | 20.21 | 0.94% | 135,926,873 |
| Jul 24, 2025 | 19.90 | 20.41 | 19.84 | 20.30 | 20.02 | 1.50% | 141,804,210 |
| Jul 23, 2025 | 19.79 | 20.23 | 19.79 | 20.00 | 19.73 | 1.11% | 155,484,276 |
| Jul 22, 2025 | 19.85 | 19.85 | 19.54 | 19.78 | 19.51 | -0.15% | 72,742,481 |
| Jul 21, 2025 | 19.65 | 20.06 | 19.63 | 19.81 | 19.54 | 0.81% | 121,133,715 |