GUOTAI HAITONG SECURITIES CO LTD - CATHAY HAITONG SASSEUR GROUP REIT Fund (SHA:508602)
China · Delayed Price · Currency is CNY 6.39
-0.01 (-0.14%)
At close: Sep 11, 2026
SHA:508602 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.30 | 6.44 | 6.30 | 6.36 | 6.36 | -0.52% | 607,902 |
| Sep 11, 2026 | 6.37 | 6.39 | 6.34 | 6.39 | 6.39 | -0.14% | 287,201 |
| Sep 10, 2026 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | -0.05% | 423,799 |
| Sep 9, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.06% | 360,906 |
| Sep 8, 2026 | 6.38 | 6.41 | 6.37 | 6.41 | 6.41 | -0.06% | 331,306 |
| Sep 7, 2026 | 6.30 | 6.60 | 6.30 | 6.41 | 6.41 | -0.22% | 412,462 |
| Sep 4, 2026 | 6.33 | 6.47 | 6.33 | 6.42 | 6.42 | 0.60% | 277,926 |
| Sep 3, 2026 | 6.42 | 6.42 | 6.35 | 6.39 | 6.39 | -0.53% | 229,500 |
| Sep 2, 2026 | 6.38 | 6.43 | 6.38 | 6.42 | 6.42 | -0.09% | 296,758 |
| Sep 1, 2026 | 6.46 | 6.50 | 6.40 | 6.43 | 6.43 | -0.59% | 770,453 |
| Aug 31, 2026 | 6.47 | 6.47 | 6.43 | 6.46 | 6.46 | 0.12% | 240,440 |
| Aug 28, 2026 | 6.49 | 6.49 | 6.41 | 6.46 | 6.46 | -0.11% | 704,893 |
| Aug 27, 2026 | 6.48 | 6.51 | 6.41 | 6.46 | 6.46 | -0.22% | 751,980 |
| Aug 26, 2026 | 6.37 | 6.48 | 6.36 | 6.48 | 6.48 | 1.41% | 863,361 |
| Aug 25, 2026 | 6.41 | 6.41 | 6.35 | 6.39 | 6.39 | -0.34% | 948,542 |
| Aug 24, 2026 | 6.42 | 6.42 | 6.35 | 6.41 | 6.41 | -0.20% | 820,528 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.05% | 671,562 |
| Aug 20, 2026 | 6.30 | 6.43 | 6.30 | 6.42 | 6.42 | 1.33% | 1,252,790 |
| Aug 19, 2026 | 6.35 | 6.35 | 6.31 | 6.34 | 6.34 | 0.11% | 569,503 |
| Aug 18, 2026 | 6.30 | 6.33 | 6.24 | 6.33 | 6.33 | 0.94% | 651,601 |
| Aug 17, 2026 | 6.30 | 6.30 | 6.25 | 6.27 | 6.27 | -0.11% | 487,655 |
| Aug 14, 2026 | 6.24 | 6.31 | 6.24 | 6.28 | 6.28 | -0.10% | 292,908 |
| Aug 13, 2026 | 6.32 | 6.37 | 6.24 | 6.28 | 6.28 | -1.06% | 2,076,742 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.80% | 1,823,009 |
| Aug 11, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 496,898 |
| Aug 10, 2026 | 6.44 | 6.44 | 6.38 | 6.40 | 6.40 | -0.62% | 1,542,579 |
| Aug 7, 2026 | 6.45 | 6.46 | 6.41 | 6.44 | 6.44 | 0.08% | 889,820 |
| Aug 6, 2026 | 6.40 | 6.48 | 6.38 | 6.44 | 6.44 | 0.17% | 746,498 |
| Aug 5, 2026 | 6.43 | 6.50 | 6.40 | 6.42 | 6.42 | -0.40% | 684,401 |
| Aug 4, 2026 | 6.43 | 6.47 | 6.43 | 6.45 | 6.45 | -0.32% | 445,873 |
| Aug 3, 2026 | 6.40 | 6.50 | 6.40 | 6.47 | 6.47 | 0.17% | 598,629 |
| Jul 31, 2026 | 6.45 | 6.47 | 6.39 | 6.46 | 6.46 | 0.61% | 1,140,489 |
| Jul 30, 2026 | 6.37 | 6.44 | 6.37 | 6.42 | 6.42 | -0.06% | 767,501 |
| Jul 29, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.08% | 631,113 |
| Jul 28, 2026 | 6.46 | 6.47 | 6.42 | 6.43 | 6.43 | -0.77% | 438,586 |
| Jul 27, 2026 | 6.48 | 6.54 | 6.32 | 6.48 | 6.48 | -0.51% | 719,717 |
| Jul 24, 2026 | 6.51 | 6.54 | 6.48 | 6.51 | 6.51 | 0.51% | 1,304,823 |
| Jul 23, 2026 | 6.48 | 6.49 | 6.43 | 6.48 | 6.48 | -0.09% | 446,863 |
| Jul 22, 2026 | 6.46 | 6.50 | 6.46 | 6.49 | 6.49 | -0.18% | 273,593 |
| Jul 21, 2026 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 0.34% | 481,374 |
| Jul 20, 2026 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | -0.37% | 483,746 |
| Jul 17, 2026 | 6.44 | 6.50 | 6.43 | 6.50 | 6.50 | 0.03% | 451,870 |
| Jul 16, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | - | 1,022,372 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | -0.03% | 503,246 |
| Jul 14, 2026 | 6.45 | 6.51 | 6.45 | 6.50 | 6.50 | -0.17% | 639,134 |
| Jul 13, 2026 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | 0.02% | 680,006 |
| Jul 10, 2026 | 6.46 | 6.51 | 6.45 | 6.51 | 6.51 | 0.56% | 1,199,942 |
| Jul 9, 2026 | 6.48 | 6.48 | 6.40 | 6.47 | 6.47 | -0.02% | 922,352 |
| Jul 8, 2026 | 6.49 | 6.49 | 6.44 | 6.48 | 6.48 | -0.22% | 1,535,678 |
| Jul 7, 2026 | 6.52 | 6.52 | 6.46 | 6.49 | 6.49 | -0.46% | 1,785,384 |