Skip to main content
logo
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
16.81
+0.21 (1.27%)
Oct 9, 2026, 3:00 PM CST

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.6816.9316.5016.8116.811.27%59,468,565
Oct 8, 202616.7916.9616.5316.6016.60-1.60%62,974,375
Sep 30, 202616.7116.8816.6716.8716.871.32%43,450,428
Sep 29, 202616.8616.9716.6216.6516.65-0.95%53,551,636
Sep 28, 202617.2017.2316.7416.8116.81-2.32%66,218,040
Sep 24, 202617.5517.6317.1617.2117.21-2.60%57,785,709
Sep 23, 202617.6817.7817.5417.6717.67-0.23%41,678,075
Sep 22, 202617.6217.8417.5517.7117.710.45%59,928,623
Sep 21, 202617.5917.6917.4017.6317.630.74%63,489,558
Sep 18, 202617.3617.6317.3117.5017.501.04%58,307,806
Sep 17, 202617.4017.5517.2817.3217.32-1.03%60,662,645
Sep 16, 202617.5217.5917.3117.5017.50-40,981,499
Sep 15, 202617.3517.5817.3217.5017.500.75%49,981,450
Sep 14, 202617.2617.3817.1617.3717.370.29%49,448,028
Sep 11, 202617.6817.7017.2217.3217.32-2.37%67,055,607
Sep 10, 202617.5117.8217.4617.7417.741.26%59,949,310
Sep 9, 202617.5217.5717.3617.5217.520.11%37,265,560
Sep 8, 202617.4917.6417.4717.5017.500.11%43,172,256
Sep 7, 202617.8817.9817.4617.4817.48-2.18%91,875,480
Sep 4, 202617.7718.0317.7517.8717.871.02%67,986,399
Sep 3, 202617.6317.9417.6017.6917.690.45%59,684,987
Sep 2, 202617.8817.9317.5717.6117.61-1.84%58,314,439
Sep 1, 202617.8218.0417.7617.9417.94-68,223,509
Aug 31, 202617.9418.0217.7217.9417.940.11%69,730,877
Aug 28, 202617.8618.0017.8017.9217.920.06%52,640,034
Aug 27, 202617.8318.0517.6217.9117.910.34%98,377,770
Aug 26, 202617.3617.9817.2517.8517.853.12%109,875,563
Aug 25, 202617.6717.7217.2417.3117.31-1.87%89,883,447
Aug 24, 202617.3917.7317.3517.6417.641.50%86,971,862
Aug 21, 202617.4717.5417.3117.3817.38-0.63%71,160,170
Aug 20, 202617.8517.8817.3817.4917.49-2.07%103,787,184
Aug 19, 202617.9018.0417.6717.8617.860.62%130,673,042
Aug 18, 202618.0518.0517.6117.7517.75-1.61%108,564,595
Aug 17, 202617.9918.1217.9218.0418.040.50%58,010,366
Aug 14, 202618.1518.2717.9517.9517.95-1.10%54,982,094
Aug 13, 202618.0718.2618.0318.1518.150.72%62,446,450
Aug 12, 202618.0618.1517.9518.0218.02-0.44%42,279,525
Aug 11, 202618.1718.3918.0518.1018.10-0.55%50,874,789
Aug 10, 202617.9618.3117.9318.2018.201.62%73,515,681
Aug 7, 202617.8218.0517.7317.9117.910.28%58,020,886
Aug 6, 202617.9618.0717.8217.8617.86-0.78%68,788,589
Aug 5, 202617.9018.1417.8218.0018.000.22%76,110,927
Aug 4, 202618.3018.4417.8817.9617.96-1.86%107,379,123
Aug 3, 202618.2618.4318.0718.3018.30-0.33%110,032,347
Jul 31, 202618.9218.9418.3618.3618.36-3.52%141,235,300
Jul 30, 202618.8319.0518.7119.0319.030.53%88,501,400
Jul 29, 202618.8719.0018.6018.9318.93-0.26%96,707,080
Jul 28, 202618.9518.9818.4418.9818.980.16%93,671,870
Jul 27, 202619.4019.4018.7218.9518.95-1.40%80,519,231
Jul 24, 202619.1219.2918.9619.2219.220.89%106,567,200