Guotai Haitong Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.71	16.77	16.48	16.72	16.72	-0.42%	85,317,180
Apr 23, 2026	16.79	16.89	16.68	16.79	16.79	-0.06%	95,451,320
Apr 22, 2026	16.70	17.07	16.62	16.80	16.80	0.30%	118,623,900
Apr 21, 2026	16.85	16.91	16.66	16.75	16.75	-0.71%	78,879,620
Apr 20, 2026	17.04	17.08	16.79	16.87	16.87	-0.65%	102,400,500
Apr 17, 2026	17.09	17.11	16.92	16.98	16.98	-0.88%	88,484,210
Apr 16, 2026	17.12	17.42	17.08	17.13	17.13	0.47%	126,003,400
Apr 15, 2026	17.17	17.20	17.04	17.05	17.05	-0.53%	60,913,420
Apr 14, 2026	17.31	17.32	16.91	17.14	17.14	-0.12%	104,891,700
Apr 13, 2026	16.94	17.30	16.85	17.16	17.16	0.23%	90,846,320
Apr 10, 2026	16.69	17.36	16.69	17.12	17.12	4.20%	214,561,700
Apr 9, 2026	16.70	16.72	16.37	16.43	16.43	-2.61%	89,141,490
Apr 8, 2026	16.60	16.95	16.60	16.87	16.87	3.56%	112,092,600
Apr 7, 2026	16.46	16.56	16.26	16.29	16.29	-1.09%	61,859,790
Apr 3, 2026	16.65	16.66	16.43	16.47	16.47	-0.48%	44,990,900
Apr 2, 2026	16.85	16.86	16.48	16.55	16.55	-2.07%	64,930,511
Apr 1, 2026	16.83	16.96	16.66	16.90	16.90	1.87%	77,647,261
Mar 31, 2026	16.74	16.97	16.58	16.59	16.59	-0.60%	63,593,800
Mar 30, 2026	16.66	16.82	16.58	16.69	16.69	-0.65%	69,964,510
Mar 27, 2026	16.63	16.88	16.61	16.80	16.80	0.24%	56,473,404
Mar 26, 2026	17.17	17.22	16.69	16.76	16.76	-2.61%	91,563,870
Mar 25, 2026	17.10	17.34	17.02	17.21	17.21	1.06%	61,528,942
Mar 24, 2026	17.06	17.29	16.86	17.03	17.03	0.53%	105,168,900
Mar 23, 2026	17.33	17.34	16.82	16.94	16.94	-3.42%	109,588,900
Mar 20, 2026	17.49	17.77	17.49	17.54	17.54	0.23%	73,961,707
Mar 19, 2026	17.74	17.77	17.39	17.50	17.50	-2.02%	97,684,383
Mar 18, 2026	17.94	18.03	17.78	17.86	17.86	-0.45%	49,345,409
Mar 17, 2026	17.82	18.37	17.81	17.94	17.94	0.84%	112,435,900
Mar 16, 2026	17.93	17.96	17.67	17.79	17.79	-0.84%	65,352,900
Mar 13, 2026	18.00	18.16	17.90	17.94	17.94	-0.88%	69,105,430
Mar 12, 2026	18.16	18.23	18.00	18.10	18.10	-0.55%	61,793,710
Mar 11, 2026	18.16	18.24	18.08	18.20	18.20	0.22%	56,454,320
Mar 10, 2026	18.14	18.29	18.05	18.16	18.16	0.78%	66,892,290
Mar 9, 2026	18.26	18.26	17.87	18.02	18.02	-2.38%	91,943,574
Mar 6, 2026	18.26	18.52	18.26	18.46	18.46	0.60%	56,920,284
Mar 5, 2026	18.45	18.57	18.27	18.35	18.35	0.55%	56,655,570
Mar 4, 2026	18.71	18.74	18.24	18.25	18.25	-3.18%	105,071,000
Mar 3, 2026	18.82	19.13	18.67	18.85	18.85	0.11%	102,072,200
Mar 2, 2026	18.82	18.91	18.57	18.83	18.83	-0.53%	95,549,970
Feb 27, 2026	18.94	19.04	18.88	18.93	18.93	-0.21%	77,570,569
Feb 26, 2026	19.40	19.43	18.89	18.97	18.97	-2.07%	131,569,100
Feb 25, 2026	19.46	19.64	19.33	19.37	19.37	-0.26%	92,960,174
Feb 24, 2026	19.66	19.76	19.41	19.42	19.42	-0.97%	72,450,300
Feb 13, 2026	19.91	19.96	19.59	19.61	19.61	-1.51%	76,155,930
Feb 12, 2026	19.97	20.01	19.85	19.91	19.91	-0.50%	52,272,760
Feb 11, 2026	20.15	20.15	19.96	20.01	20.01	-0.65%	66,486,440
Feb 10, 2026	20.23	20.25	20.12	20.14	20.14	-0.25%	44,648,070
Feb 9, 2026	20.17	20.25	20.00	20.19	20.19	1.10%	63,614,690
Feb 6, 2026	20.01	20.18	19.82	19.97	19.97	-0.89%	71,977,830
Feb 5, 2026	19.98	20.34	19.77	20.15	20.15	0.80%	92,980,810