Guotai Haitong Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	19.58	19.60	19.33	19.38	19.38	0.21%	120,678,882
Oct 30, 2025	19.35	19.69	19.21	19.34	19.34	-0.46%	180,174,723
Oct 29, 2025	18.84	19.48	18.80	19.43	19.43	3.19%	247,172,185
Oct 28, 2025	18.81	18.94	18.77	18.83	18.83	-0.69%	101,681,435
Oct 27, 2025	18.94	19.12	18.80	18.96	18.81	0.85%	191,394,239
Oct 24, 2025	18.80	18.93	18.69	18.80	18.65	0.21%	102,168,734
Oct 23, 2025	18.61	18.77	18.46	18.76	18.61	0.70%	68,858,246
Oct 22, 2025	18.71	18.75	18.58	18.63	18.48	-0.64%	65,851,867
Oct 21, 2025	18.76	19.17	18.69	18.75	18.60	0.05%	190,634,283
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%	104,646,217
Oct 16, 2025	19.00	19.26	18.96	19.08	18.93	0.05%	114,365,652
Oct 15, 2025	18.84	19.08	18.76	19.07	18.92	1.33%	108,305,115
Oct 14, 2025	18.78	19.08	18.76	18.82	18.67	0.70%	137,897,496
Oct 13, 2025	18.56	18.79	18.51	18.69	18.54	-1.32%	124,085,929
Oct 10, 2025	18.68	19.40	18.66	18.94	18.79	1.34%	257,375,072
Oct 9, 2025	18.83	18.98	18.66	18.69	18.54	-0.95%	249,445,124
Sep 30, 2025	19.15	19.34	18.71	18.87	18.72	-1.10%	233,698,674
Sep 29, 2025	18.62	19.76	18.62	19.08	18.93	1.98%	324,143,590
Sep 26, 2025	18.79	18.89	18.70	18.71	18.56	-0.64%	57,183,227
Sep 25, 2025	18.74	18.95	18.65	18.83	18.68	0.48%	86,187,395
Sep 24, 2025	18.57	18.85	18.56	18.74	18.59	0.59%	72,464,748
Sep 23, 2025	18.74	18.75	18.41	18.63	18.48	-1.22%	84,599,721
Sep 22, 2025	18.60	18.90	18.57	18.86	18.71	1.56%	80,236,840
Sep 19, 2025	18.64	18.71	18.51	18.57	18.42	-0.32%	81,124,927
Sep 18, 2025	19.02	19.07	18.50	18.63	18.48	-1.84%	212,388,294
Sep 17, 2025	19.20	19.32	18.97	18.98	18.83	-0.99%	200,984,958
Sep 16, 2025	19.50	19.57	19.12	19.17	19.02	-1.79%	143,020,588
Sep 15, 2025	19.56	19.80	19.33	19.52	19.37	-0.15%	127,152,219
Sep 12, 2025	19.94	19.98	19.53	19.55	19.40	-1.96%	108,845,274
Sep 11, 2025	19.50	19.96	19.36	19.94	19.78	2.41%	106,685,187
Sep 10, 2025	19.59	19.73	19.47	19.47	19.32	-0.46%	53,127,214
Sep 9, 2025	19.51	19.78	19.47	19.56	19.41	0.26%	76,919,478
Sep 8, 2025	19.76	19.81	19.41	19.51	19.36	-1.27%	90,603,844
Sep 5, 2025	19.65	19.84	19.50	19.76	19.60	0.87%	74,020,999
Sep 4, 2025	19.77	19.85	19.42	19.59	19.44	-0.96%	124,451,511
Sep 3, 2025	20.45	20.49	19.65	19.78	19.62	-3.04%	132,530,599
Sep 2, 2025	20.65	20.74	20.20	20.40	20.24	-1.11%	119,227,315
Sep 1, 2025	21.06	21.19	20.62	20.63	20.47	-1.62%	127,501,759
Aug 29, 2025	21.19	21.38	20.88	20.97	20.80	-0.43%	161,024,161
Aug 28, 2025	20.78	21.08	20.64	21.06	20.89	1.25%	108,786,580
Aug 27, 2025	21.39	21.53	20.78	20.80	20.64	-2.85%	139,942,272
Aug 26, 2025	21.51	21.69	21.38	21.41	21.24	-1.06%	83,355,217
Aug 25, 2025	21.70	21.87	21.36	21.64	21.47	0.65%	174,072,348
Aug 22, 2025	20.79	21.58	20.75	21.50	21.33	3.07%	197,083,405
Aug 21, 2025	20.98	21.10	20.76	20.86	20.69	0.77%	138,911,429
Aug 20, 2025	20.34	20.71	20.21	20.70	20.54	1.52%	121,478,052
Aug 19, 2025	20.70	20.86	20.39	20.39	20.23	-1.50%	130,085,802
Aug 18, 2025	20.80	21.01	20.47	20.70	20.54	0.39%	233,956,748
Aug 15, 2025	20.13	20.90	20.06	20.62	20.46	2.08%	245,130,184