Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	20.50	20.50	19.46	19.72	19.72	-4.64%	17,571,010
Jan 7, 2026	21.10	21.44	20.42	20.68	20.68	-3.54%	24,366,060
Jan 6, 2026	20.08	21.58	19.93	21.44	21.44	6.77%	34,019,510
Jan 5, 2026	19.23	20.30	19.23	20.08	20.08	1.98%	21,485,140
Jan 2, 2026	19.22	19.75	18.52	19.69	19.69	4.62%	2,794,400
Dec 31, 2025	19.18	19.26	18.82	18.82	18.82	-0.84%	3,470,550
Dec 30, 2025	19.37	19.37	18.94	18.98	18.98	-0.89%	5,143,682
Dec 29, 2025	19.50	20.06	19.06	19.15	19.15	-1.24%	10,230,150
Dec 24, 2025	19.43	19.54	19.35	19.39	19.39	-0.51%	1,495,880
Dec 23, 2025	19.56	19.94	19.38	19.49	19.49	0.36%	5,831,646
Dec 22, 2025	19.54	19.54	19.20	19.42	19.42	0.10%	5,791,211
Dec 19, 2025	19.26	19.55	18.92	19.40	19.40	0.83%	6,317,289
Dec 18, 2025	19.33	19.50	18.88	19.24	19.24	-0.98%	10,626,550
Dec 17, 2025	19.06	20.02	18.68	19.43	19.43	1.94%	14,153,400
Dec 16, 2025	19.28	19.44	18.94	19.06	19.06	-0.73%	8,318,260
Dec 15, 2025	18.90	19.40	18.66	19.20	19.20	1.21%	12,418,780
Dec 12, 2025	18.30	18.97	18.06	18.97	18.97	2.71%	17,939,749
Dec 11, 2025	18.71	18.93	18.40	18.47	18.47	-1.23%	6,260,344
Dec 10, 2025	18.53	18.84	18.33	18.70	18.70	-0.37%	11,860,960
Dec 9, 2025	19.33	19.36	18.62	18.77	18.77	-2.90%	13,604,340
Dec 8, 2025	19.00	19.83	18.80	19.33	19.33	5.17%	24,190,200
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