Guotai Haitong Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.82	18.05	17.73	17.91	17.91	0.28%	58,020,886
Aug 6, 2026	17.96	18.07	17.82	17.86	17.86	-0.78%	68,788,589
Aug 5, 2026	17.90	18.14	17.82	18.00	18.00	0.22%	76,110,927
Aug 4, 2026	18.30	18.44	17.88	17.96	17.96	-1.86%	107,379,123
Aug 3, 2026	18.26	18.43	18.07	18.30	18.30	-0.33%	110,032,347
Jul 31, 2026	18.92	18.94	18.36	18.36	18.36	-3.52%	141,235,300
Jul 30, 2026	18.83	19.05	18.71	19.03	19.03	0.53%	88,501,400
Jul 29, 2026	18.87	19.00	18.60	18.93	18.93	-0.26%	96,707,080
Jul 28, 2026	18.95	18.98	18.44	18.98	18.98	0.16%	93,671,870
Jul 27, 2026	19.40	19.40	18.72	18.95	18.95	-1.40%	80,519,231
Jul 24, 2026	19.12	19.29	18.96	19.22	19.22	0.89%	106,567,200
Jul 23, 2026	18.98	19.09	18.74	19.05	19.05	0.58%	73,423,151
Jul 22, 2026	18.66	18.94	18.52	18.94	18.94	0.64%	83,361,029
Jul 21, 2026	19.20	19.20	18.51	18.82	18.82	-1.10%	109,797,935
Jul 20, 2026	18.31	19.19	18.28	19.03	19.03	3.99%	204,706,004
Jul 17, 2026	18.55	18.69	18.21	18.30	18.30	-1.29%	101,430,804
Jul 16, 2026	18.50	18.71	18.29	18.54	18.54	-0.22%	89,118,408
Jul 15, 2026	18.08	18.79	18.05	18.58	18.58	2.26%	115,321,350
Jul 14, 2026	18.29	18.33	17.75	18.17	18.17	-0.93%	118,690,261
Jul 13, 2026	18.30	18.47	18.17	18.34	18.34	0.22%	101,458,064
Jul 10, 2026	18.85	18.86	18.24	18.30	18.30	-3.02%	145,894,884
Jul 9, 2026	18.66	18.94	18.36	18.87	18.87	0.80%	128,582,000
Jul 8, 2026	18.99	19.16	18.70	18.72	18.72	-1.42%	102,647,639
Jul 7, 2026	19.55	19.75	18.88	18.99	18.99	-4.09%	194,758,000
Jul 6, 2026	20.50	20.50	19.17	19.80	19.80	2.22%	256,837,308
Jul 3, 2026	19.20	19.58	19.08	19.37	19.37	1.04%	138,505,599
Jul 2, 2026	19.12	19.34	18.87	19.17	19.17	0.26%	160,692,821
Jul 1, 2026	18.30	19.56	18.13	19.12	19.12	5.05%	259,681,367
Jun 30, 2026	18.02	18.32	18.00	18.20	18.20	0.39%	127,766,732
Jun 29, 2026	17.60	18.17	17.54	18.13	18.13	4.20%	186,025,800
Jun 26, 2026	17.83	17.98	17.36	17.40	17.40	-2.08%	162,713,558
Jun 25, 2026	17.59	18.28	17.23	18.12	17.77	3.19%	230,611,703
Jun 24, 2026	17.91	18.23	17.53	17.56	17.22	-2.23%	149,567,688
Jun 23, 2026	18.18	18.48	17.82	17.96	17.61	-1.05%	191,228,903
Jun 22, 2026	17.20	18.28	17.15	18.15	17.80	5.03%	233,998,792
Jun 18, 2026	17.71	17.77	17.25	17.28	16.95	-2.76%	159,987,100
Jun 17, 2026	17.75	17.95	17.60	17.77	17.43	-0.11%	121,691,800
Jun 16, 2026	17.36	17.90	17.29	17.79	17.45	1.72%	159,716,300
Jun 15, 2026	17.75	18.36	17.34	17.49	17.15	-1.07%	268,923,600
Jun 12, 2026	17.21	17.75	16.96	17.68	17.34	2.67%	202,071,200
Jun 11, 2026	17.05	17.30	16.90	17.22	16.89	1.00%	148,756,300
Jun 10, 2026	16.49	17.15	16.43	17.05	16.72	3.27%	205,631,000
Jun 9, 2026	16.44	16.58	16.28	16.51	16.19	0.36%	99,165,394
Jun 8, 2026	16.09	16.69	16.07	16.45	16.13	1.23%	171,316,776
Jun 5, 2026	16.24	16.48	16.22	16.25	15.94	0.31%	112,090,700
Jun 4, 2026	16.25	16.39	16.08	16.20	15.89	-0.74%	99,467,430
Jun 3, 2026	16.23	16.42	16.02	16.32	16.00	0.62%	154,809,900
Jun 2, 2026	15.85	16.40	15.81	16.22	15.91	2.21%	222,075,700
Jun 1, 2026	15.34	15.98	15.27	15.87	15.56	3.19%	225,589,600
May 29, 2026	15.00	15.39	14.96	15.38	15.08	2.67%	158,560,700