Haitong Securities Co., Ltd. (SHA:600837)
China · Delayed Price · Currency is CNY 10.41
0.00 (0.00%)
Inactive · Last trade price on Feb 5, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 26, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Feb 5, 2025 | 10.57 | 10.71 | 10.38 | 10.41 | 10.41 | -1.61% | 92,295,346 |
| Jan 27, 2025 | 10.82 | 10.82 | 10.55 | 10.58 | 10.58 | -2.40% | 57,568,900 |
| Jan 24, 2025 | 10.24 | 10.95 | 10.14 | 10.84 | 10.84 | 5.24% | 110,594,313 |
| Jan 23, 2025 | 10.64 | 10.79 | 10.25 | 10.30 | 10.30 | -2.55% | 98,594,899 |
| Jan 22, 2025 | 10.78 | 10.81 | 10.53 | 10.57 | 10.57 | -1.40% | 82,789,187 |
| Jan 21, 2025 | 10.76 | 10.80 | 10.66 | 10.72 | 10.72 | - | 29,313,439 |
| Jan 20, 2025 | 10.72 | 10.87 | 10.62 | 10.72 | 10.72 | 1.52% | 49,626,781 |
| Jan 17, 2025 | 10.49 | 10.61 | 10.45 | 10.56 | 10.56 | 0.19% | 24,738,782 |
| Jan 16, 2025 | 10.62 | 10.70 | 10.49 | 10.54 | 10.54 | -0.38% | 32,680,315 |
| Jan 15, 2025 | 10.59 | 10.63 | 10.53 | 10.58 | 10.58 | -0.66% | 33,231,700 |
| Jan 14, 2025 | 10.37 | 10.68 | 10.37 | 10.65 | 10.65 | 2.70% | 51,499,524 |
| Jan 13, 2025 | 10.35 | 10.43 | 10.28 | 10.37 | 10.37 | -0.48% | 24,637,140 |
| Jan 10, 2025 | 10.51 | 10.67 | 10.42 | 10.42 | 10.42 | -1.42% | 36,008,399 |
| Jan 9, 2025 | 10.60 | 10.70 | 10.55 | 10.57 | 10.57 | -0.84% | 24,803,955 |
| Jan 8, 2025 | 10.67 | 10.71 | 10.44 | 10.66 | 10.66 | -0.56% | 40,977,800 |
| Jan 7, 2025 | 10.52 | 10.79 | 10.51 | 10.72 | 10.72 | 1.52% | 45,206,427 |
| Jan 6, 2025 | 10.33 | 10.60 | 10.27 | 10.56 | 10.56 | 1.54% | 61,436,472 |
| Jan 3, 2025 | 10.73 | 10.75 | 10.38 | 10.40 | 10.40 | -2.62% | 55,500,164 |
| Jan 2, 2025 | 11.13 | 11.13 | 10.59 | 10.68 | 10.68 | -3.96% | 83,739,569 |
| Dec 31, 2024 | 11.42 | 11.51 | 11.11 | 11.12 | 11.12 | -2.54% | 79,876,489 |
| Dec 30, 2024 | 11.36 | 11.44 | 11.34 | 11.41 | 11.41 | 0.62% | 54,658,715 |
| Dec 27, 2024 | 11.33 | 11.56 | 11.32 | 11.34 | 11.34 | 0.09% | 88,449,208 |
| Dec 26, 2024 | 11.41 | 11.42 | 11.30 | 11.33 | 11.33 | -0.79% | 45,958,601 |
| Dec 25, 2024 | 11.50 | 11.51 | 11.32 | 11.42 | 11.42 | -0.70% | 42,872,800 |
| Dec 24, 2024 | 11.35 | 11.53 | 11.28 | 11.50 | 11.50 | 1.68% | 61,308,270 |
| Dec 23, 2024 | 11.41 | 11.45 | 11.30 | 11.31 | 11.31 | -0.70% | 35,967,638 |
| Dec 20, 2024 | 11.37 | 11.48 | 11.36 | 11.39 | 11.39 | -0.26% | 36,263,785 |
| Dec 19, 2024 | 11.36 | 11.45 | 11.31 | 11.42 | 11.42 | -0.09% | 33,396,672 |
| Dec 18, 2024 | 11.45 | 11.50 | 11.40 | 11.43 | 11.43 | - | 30,903,712 |
| Dec 17, 2024 | 11.40 | 11.53 | 11.36 | 11.43 | 11.43 | -0.09% | 39,863,726 |
| Dec 16, 2024 | 11.58 | 11.65 | 11.40 | 11.44 | 11.44 | -0.78% | 46,433,308 |
| Dec 13, 2024 | 11.70 | 11.71 | 11.52 | 11.53 | 11.53 | -2.12% | 71,374,940 |
| Dec 12, 2024 | 11.69 | 11.88 | 11.60 | 11.78 | 11.78 | 1.03% | 73,150,389 |