Skip to main content
logo
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
19.55
-0.39 (-1.96%)
Sep 12, 2025, 3:00 PM CST

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202519.9419.9819.5319.5519.55-1.96%108,845,274
Sep 11, 202519.5019.9619.3619.9419.942.41%106,685,187
Sep 10, 202519.5919.7319.4719.4719.47-0.46%53,127,214
Sep 9, 202519.5119.7819.4719.5619.560.26%76,919,478
Sep 8, 202519.7619.8119.4119.5119.51-1.27%90,603,844
Sep 5, 202519.6519.8419.5019.7619.760.87%74,020,999
Sep 4, 202519.7719.8519.4219.5919.59-0.96%124,451,511
Sep 3, 202520.4520.4919.6519.7819.78-3.04%132,530,599
Sep 2, 202520.6520.7420.2020.4020.40-1.11%119,227,315
Sep 1, 202521.0621.1920.6220.6320.63-1.62%127,501,759
Aug 29, 202521.1921.3820.8820.9720.97-0.43%161,024,161
Aug 28, 202520.7821.0820.6421.0621.061.25%108,786,580
Aug 27, 202521.3921.5320.7820.8020.80-2.85%139,942,272
Aug 26, 202521.5121.6921.3821.4121.41-1.06%83,355,217
Aug 25, 202521.7021.8721.3621.6421.640.65%174,072,348
Aug 22, 202520.7921.5820.7521.5021.503.07%197,083,405
Aug 21, 202520.9821.1020.7620.8620.860.77%138,911,429
Aug 20, 202520.3420.7120.2120.7020.701.52%121,478,052
Aug 19, 202520.7020.8620.3920.3920.39-1.50%130,085,802
Aug 18, 202520.8021.0120.4720.7020.700.39%233,956,748
Aug 15, 202520.1320.9020.0620.6220.622.08%245,130,184
Aug 14, 202520.2020.5420.1420.2020.200.35%163,002,496
Aug 13, 202520.1220.4320.0220.1320.130.30%179,970,085
Aug 12, 202520.0920.1720.0120.0720.070.10%65,833,161
Aug 11, 202519.9920.2019.9520.0520.050.25%90,099,545
Aug 8, 202520.1620.1819.9920.0020.00-0.94%56,871,596
Aug 7, 202520.2520.5320.1120.1920.19-0.05%83,152,131
Aug 6, 202520.1020.2920.0220.2020.200.55%72,780,063
Aug 5, 202520.1220.1819.9820.0920.090.15%75,812,114
Aug 4, 202519.9420.2219.9220.0620.060.40%83,460,782
Aug 1, 202520.3020.3719.9719.9819.98-1.58%85,041,264
Jul 31, 202520.6520.8120.1720.3020.30-2.68%146,090,413
Jul 30, 202521.1321.1420.6920.8620.86-1.14%118,138,191
Jul 29, 202520.6821.1720.4121.1021.101.49%168,365,024
Jul 28, 202520.6020.9820.2520.7920.791.46%215,984,029
Jul 25, 202520.3620.5320.1820.4920.210.94%135,926,873
Jul 24, 202519.9020.4119.8420.3020.021.50%141,804,210
Jul 23, 202519.7920.2319.7920.0019.731.11%155,484,276
Jul 22, 202519.8519.8519.5419.7819.51-0.15%72,742,481
Jul 21, 202519.6520.0619.6319.8119.540.81%121,133,715
Jul 18, 202519.3519.7619.3219.6519.381.81%94,992,141
Jul 17, 202519.3019.3319.1519.3019.040.26%58,899,084
Jul 16, 202519.4019.4419.1919.2518.99-0.57%56,340,732
Jul 15, 202519.5619.6819.2819.3619.10-1.17%97,962,929
Jul 14, 202519.9019.9319.5819.5919.32-1.56%108,662,771
Jul 11, 202519.8020.4419.6919.9019.632.63%255,993,660
Jul 10, 202519.2819.5819.2519.3919.130.57%93,633,117
Jul 9, 202519.4719.5719.2519.2819.02-0.72%72,984,387
Jul 8, 202519.2919.4819.2419.4219.150.73%59,094,694
Jul 7, 202519.2819.4119.2319.2819.02-0.31%39,823,103