Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	20.78	20.80	19.53	19.54	19.54	-6.69%	20,568,200
Oct 30, 2025	21.22	21.60	20.60	20.94	20.78	0.77%	20,310,785
Oct 28, 2025	21.00	21.20	20.64	20.78	20.62	-1.70%	9,401,615
Oct 27, 2025	21.70	21.80	20.68	21.14	20.97	-	18,175,465
Oct 26, 2025	21.70	21.80	20.68	21.14	20.97	-	18,175,465
Oct 24, 2025	20.78	21.20	20.50	21.14	20.97	2.42%	10,395,610
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%	13,077,693
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%	11,618,701
Oct 16, 2025	20.48	20.92	20.24	20.84	20.68	3.27%	13,661,610
Oct 15, 2025	19.68	20.40	19.60	20.18	20.02	2.54%	13,893,422
Oct 14, 2025	20.48	21.26	19.55	19.68	19.53	-3.24%	15,937,669
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%	18,384,738
Oct 9, 2025	20.16	20.82	19.80	20.64	20.48	3.41%	17,296,810
Oct 8, 2025	19.90	20.40	19.46	19.96	19.80	0.05%	4,116,352
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%	3,282,400
Oct 2, 2025	20.48	20.58	19.77	20.16	20.00	-2.04%	5,253,142
Sep 30, 2025	20.86	20.96	19.94	20.58	20.58	-1.53%	28,385,489
Sep 29, 2025	18.79	21.94	18.67	20.90	20.90	12.55%	65,951,368
Sep 26, 2025	18.74	18.88	18.43	18.57	18.57	-1.01%	4,763,628
Sep 25, 2025	18.87	18.95	18.70	18.76	18.76	-0.58%	5,261,800
Sep 24, 2025	18.50	19.01	18.49	18.87	18.87	1.07%	13,921,488
Sep 23, 2025	18.78	18.95	18.43	18.67	18.67	-0.64%	12,262,750
Sep 22, 2025	18.83	18.83	18.52	18.79	18.79	-0.16%	6,450,072
Sep 19, 2025	18.75	18.95	18.65	18.82	18.82	-0.42%	9,269,781
Sep 18, 2025	19.28	19.28	18.50	18.90	18.90	-1.10%	14,944,400
Sep 17, 2025	18.90	19.22	18.88	19.11	19.11	0.53%	9,534,060
Sep 16, 2025	19.50	19.56	18.75	19.01	19.01	-2.11%	8,406,680
Sep 15, 2025	19.55	19.72	19.13	19.42	19.42	-1.27%	9,833,980
Sep 12, 2025	19.92	19.98	19.53	19.67	19.67	-0.15%	9,550,225
Sep 11, 2025	19.31	19.78	18.98	19.70	19.70	1.70%	11,725,325
Sep 10, 2025	19.20	19.70	19.14	19.37	19.37	1.25%	12,038,790
Sep 9, 2025	19.00	19.42	18.67	19.13	19.13	1.49%	28,436,600
Sep 8, 2025	18.63	18.93	18.48	18.85	18.85	1.56%	14,725,828
Sep 5, 2025	18.39	18.60	18.04	18.56	18.56	0.92%	15,038,473
Sep 4, 2025	18.68	18.83	18.06	18.39	18.39	-0.49%	8,733,000
Sep 3, 2025	19.10	19.16	18.35	18.48	18.48	-2.01%	9,032,469
Sep 2, 2025	19.20	19.36	18.65	18.86	18.86	-1.87%	14,989,831
Sep 1, 2025	20.00	20.06	19.00	19.22	19.22	-2.58%	16,235,200
Aug 29, 2025	20.20	20.48	19.61	19.73	19.73	-1.30%	9,295,400
Aug 28, 2025	19.66	20.12	19.39	19.99	19.99	1.68%	10,402,222
Aug 27, 2025	20.68	20.68	19.52	19.66	19.66	-5.12%	21,236,030
Aug 26, 2025	21.12	21.12	20.62	20.72	20.72	-1.89%	16,806,327
Aug 25, 2025	21.16	21.50	20.74	21.12	21.12	0.86%	21,473,400
Aug 22, 2025	20.80	21.08	20.54	20.94	20.94	0.10%	10,236,301
Aug 21, 2025	20.80	21.02	20.48	20.92	20.92	1.26%	14,828,100