Guotai Haitong Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.80	20.17	19.76	19.83	19.83	0.15%	140,080,469
Jan 29, 2026	19.65	20.00	19.33	19.80	19.80	0.87%	181,506,760
Jan 28, 2026	19.95	20.05	19.61	19.63	19.63	-0.81%	159,530,400
Jan 27, 2026	20.00	20.04	19.69	19.79	19.79	-1.05%	98,204,290
Jan 26, 2026	19.85	20.40	19.81	20.00	20.00	0.76%	156,772,200
Jan 23, 2026	20.11	20.19	19.78	19.85	19.85	-0.70%	115,481,600
Jan 22, 2026	19.95	20.31	19.94	19.99	19.99	0.40%	92,924,560
Jan 21, 2026	20.15	20.21	19.88	19.91	19.91	-1.34%	111,923,900
Jan 20, 2026	20.08	20.28	20.06	20.18	20.18	0.45%	88,719,330
Jan 19, 2026	20.06	20.22	19.93	20.09	20.09	-0.05%	90,296,160
Jan 16, 2026	20.50	20.60	20.02	20.10	20.10	-1.33%	147,571,137
Jan 15, 2026	20.66	20.90	20.29	20.37	20.37	-1.88%	106,614,400
Jan 14, 2026	21.17	21.60	20.60	20.76	20.76	-1.94%	170,225,300
Jan 13, 2026	21.20	21.61	21.09	21.17	21.17	0.47%	115,197,600
Jan 12, 2026	21.08	21.24	20.76	21.07	21.07	-	120,411,400
Jan 9, 2026	21.32	21.49	20.93	21.07	21.07	-1.17%	114,747,600
Jan 8, 2026	21.95	21.99	21.24	21.32	21.32	-4.05%	167,661,500
Jan 7, 2026	22.25	22.35	21.96	22.22	22.22	-0.31%	130,469,600
Jan 6, 2026	20.99	22.35	20.97	22.29	22.29	6.50%	268,360,900
Jan 5, 2026	20.56	20.99	20.53	20.93	20.93	1.85%	109,756,900
Dec 31, 2025	20.50	20.88	20.50	20.55	20.55	0.20%	60,622,960
Dec 30, 2025	20.67	20.73	20.48	20.51	20.51	-1.01%	70,998,370
Dec 29, 2025	20.73	20.99	20.63	20.72	20.72	-0.19%	64,154,990
Dec 26, 2025	20.69	20.92	20.66	20.76	20.76	0.10%	66,206,550
Dec 25, 2025	20.88	20.90	20.71	20.74	20.74	-0.58%	58,312,830
Dec 24, 2025	20.87	20.96	20.74	20.86	20.86	0.19%	64,202,620
Dec 23, 2025	20.81	21.06	20.74	20.82	20.82	-	65,590,080
Dec 22, 2025	20.86	20.96	20.72	20.82	20.82	-0.24%	60,106,580
Dec 19, 2025	20.74	21.08	20.70	20.87	20.87	0.48%	83,930,880
Dec 18, 2025	20.75	20.88	20.57	20.77	20.77	-	76,353,330
Dec 17, 2025	20.26	20.98	20.14	20.77	20.77	2.42%	131,078,700
Dec 16, 2025	20.51	20.75	20.24	20.28	20.28	-1.31%	78,982,160
Dec 15, 2025	20.26	20.86	20.20	20.55	20.55	1.08%	124,909,500
Dec 12, 2025	20.11	20.47	19.85	20.33	20.33	0.79%	165,284,400
Dec 11, 2025	20.43	20.43	20.08	20.17	20.17	-0.69%	59,869,640
Dec 10, 2025	20.25	20.38	20.03	20.31	20.31	0.15%	73,261,098
Dec 9, 2025	20.30	20.58	20.18	20.28	20.28	-0.49%	88,210,180
Dec 8, 2025	20.15	20.65	20.14	20.38	20.38	3.29%	232,951,300
Dec 5, 2025	19.20	19.92	19.15	19.73	19.73	2.81%	112,016,434
Dec 4, 2025	19.30	19.36	19.12	19.19	19.19	-0.26%	35,422,780
Dec 3, 2025	19.59	19.67	19.23	19.24	19.24	-1.54%	40,762,820
Dec 2, 2025	19.60	19.73	19.49	19.54	19.54	-0.41%	52,348,990
Dec 1, 2025	19.21	19.68	19.15	19.62	19.62	2.40%	89,695,420
Nov 28, 2025	18.94	19.20	18.86	19.16	19.16	0.84%	53,766,030
Nov 27, 2025	18.90	19.09	18.83	19.00	19.00	0.53%	41,223,780
Nov 26, 2025	19.08	19.08	18.83	18.90	18.90	-0.68%	51,443,400
Nov 25, 2025	18.82	19.15	18.78	19.03	19.03	1.71%	73,996,800
Nov 24, 2025	19.00	19.06	18.69	18.71	18.71	-0.85%	69,787,199
Nov 21, 2025	19.51	19.69	18.85	18.87	18.87	-3.72%	109,808,500
Nov 20, 2025	19.93	19.98	19.59	19.60	19.60	-0.31%	93,581,620