Skip to main content
logo
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
21.50
+0.64 (3.07%)
Aug 22, 2025, 3:00 PM CST

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 4, 202519.2619.5919.1119.3419.080.31%87,010,053
Jul 3, 202519.1719.3019.1719.2819.020.42%48,466,213
Jul 2, 202519.2519.2719.0819.2018.94-0.36%55,259,871
Jul 1, 202519.2119.3919.0619.2719.010.57%72,533,356
Jun 30, 202519.2019.3619.0119.1618.90-0.31%97,166,706
Jun 27, 202519.3019.8019.1819.2218.96-1.03%200,760,359
Jun 26, 202520.3220.3419.4019.4219.15-4.29%324,235,660
Jun 25, 202519.1020.3418.9120.2920.019.09%370,751,161
Jun 24, 202518.5018.8618.5018.6018.350.87%82,851,408
Jun 23, 202518.3318.5718.2618.4418.19-39,916,801
Jun 20, 202518.3718.4918.3418.4418.190.60%42,650,904
Jun 19, 202518.4718.5118.2718.3318.08-0.65%52,097,315
Jun 18, 202518.6418.7118.3718.4518.20-1.18%43,329,362
Jun 17, 202518.4318.6818.4118.6718.411.30%69,519,066
Jun 16, 202518.1718.4718.1318.4318.181.26%81,289,564