Guotai Haitong Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	19.42	19.85	19.35	19.66	19.66	1.24%	77,478,820
Nov 18, 2025	19.32	19.58	19.27	19.42	19.42	0.47%	66,130,470
Nov 17, 2025	19.67	19.69	19.25	19.33	19.33	-2.08%	81,375,980
Nov 14, 2025	19.80	19.96	19.73	19.74	19.74	-0.60%	58,106,200
Nov 13, 2025	19.73	19.99	19.72	19.86	19.86	0.30%	73,444,160
Nov 12, 2025	19.71	19.98	19.61	19.80	19.80	0.87%	85,799,860
Nov 11, 2025	20.10	20.12	19.60	19.63	19.63	-2.00%	94,929,940
Nov 10, 2025	19.71	20.08	19.58	20.03	20.03	1.68%	104,881,800
Nov 7, 2025	19.76	19.87	19.67	19.70	19.70	-0.45%	66,717,980
Nov 6, 2025	19.60	19.92	19.56	19.79	19.79	1.44%	100,392,600
Nov 5, 2025	19.54	19.71	19.48	19.51	19.51	-0.96%	80,658,840
Nov 4, 2025	19.55	19.79	19.46	19.70	19.70	0.46%	114,786,100
Nov 3, 2025	19.38	19.63	19.27	19.61	19.61	1.19%	98,699,340
Oct 31, 2025	19.58	19.60	19.33	19.38	19.38	0.21%	120,678,800
Oct 30, 2025	19.35	19.69	19.21	19.34	19.34	-0.46%	180,174,700
Oct 29, 2025	18.84	19.48	18.80	19.43	19.43	3.19%	247,172,100
Oct 28, 2025	18.81	18.94	18.77	18.83	18.83	-0.69%	101,681,400
Oct 27, 2025	18.94	19.12	18.80	18.96	18.81	0.85%	191,394,200
Oct 24, 2025	18.80	18.93	18.69	18.80	18.65	0.21%	102,168,700
Oct 23, 2025	18.61	18.77	18.46	18.76	18.61	0.70%	68,858,240
Oct 22, 2025	18.71	18.75	18.58	18.63	18.48	-0.64%	65,851,860
Oct 21, 2025	18.76	19.17	18.69	18.75	18.60	0.05%	190,634,200
Oct 20, 2025	18.88	18.93	18.69	18.74	18.59	0.21%	69,622,750
Oct 17, 2025	19.12	19.24	18.70	18.70	18.55	-1.99%	104,646,200
Oct 16, 2025	19.00	19.26	18.96	19.08	18.93	0.05%	114,365,600
Oct 15, 2025	18.84	19.08	18.76	19.07	18.92	1.33%	108,305,100
Oct 14, 2025	18.78	19.08	18.76	18.82	18.67	0.70%	137,897,400
Oct 13, 2025	18.56	18.79	18.51	18.69	18.54	-1.32%	124,085,900