Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	20.86	20.96	19.94	20.58	20.58	-1.53%	26,491,289
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
Aug 20, 2025	20.30	20.78	20.04	20.66	20.66	-0.48%	12,188,072
Aug 19, 2025	20.88	21.50	20.70	20.76	20.76	-1.24%	18,305,732
Aug 18, 2025	21.30	21.44	20.80	21.02	21.02	-0.94%	22,519,699
Aug 15, 2025	19.97	21.28	19.78	21.22	21.22	5.26%	34,429,047
Aug 14, 2025	19.88	20.50	19.69	20.16	20.16	2.86%	27,171,590
Aug 13, 2025	19.09	19.95	18.99	19.60	19.60	3.16%	26,855,932
Aug 12, 2025	18.95	19.02	18.66	19.00	19.00	1.28%	13,963,200
Aug 11, 2025	18.76	19.04	18.67	18.76	18.76	0.05%	12,931,957
Aug 8, 2025	18.99	19.04	18.64	18.75	18.75	-0.48%	9,265,067
Aug 7, 2025	18.50	19.03	18.50	18.84	18.84	2.06%	10,984,100
Aug 6, 2025	18.35	18.48	18.18	18.46	18.46	0.38%	5,982,719
Aug 5, 2025	18.26	18.49	18.02	18.39	18.39	1.55%	9,666,465
Aug 4, 2025	17.67	18.14	17.43	18.11	18.11	2.32%	9,149,839
Aug 1, 2025	18.04	18.50	17.44	17.70	17.70	-1.99%	13,750,577
Jul 31, 2025	18.60	18.82	17.96	18.06	18.06	-3.73%	13,876,975
Jul 30, 2025	18.76	19.04	18.30	18.76	18.76	-0.32%	18,913,680
Jul 29, 2025	18.50	19.02	18.28	18.82	18.82	0.64%	27,105,824
Jul 28, 2025	18.54	19.00	18.36	18.70	18.70	0.97%	30,635,487
Jul 25, 2025	18.48	18.76	18.28	18.52	18.52	-0.64%	23,555,550
Jul 24, 2025	18.00	18.78	17.90	18.64	18.64	3.21%	27,039,916
Jul 23, 2025	17.58	18.40	17.32	18.06	18.06	4.15%	30,556,163