Skip to main content
logo
Guotai Haitong Securities Co., Ltd. (SHA:601211)
China flag China · Delayed Price · Currency is CNY
17.40
-0.72 (-3.97%)
Jun 26, 2026, 3:00 PM CST

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8317.9817.3617.4017.40-2.08%162,713,558
Jun 25, 202617.5918.2817.2318.1217.773.19%230,611,703
Jun 24, 202617.9118.2317.5317.5617.22-2.23%149,567,688
Jun 23, 202618.1818.4817.8217.9617.61-1.05%191,228,903
Jun 22, 202617.2018.2817.1518.1517.805.03%233,998,792
Jun 18, 202617.7117.7717.2517.2816.95-2.76%159,987,100
Jun 17, 202617.7517.9517.6017.7717.43-0.11%121,691,800
Jun 16, 202617.3617.9017.2917.7917.451.72%159,716,300
Jun 15, 202617.7518.3617.3417.4917.15-1.07%268,923,600
Jun 12, 202617.2117.7516.9617.6817.342.67%202,071,200
Jun 11, 202617.0517.3016.9017.2216.891.00%148,756,300
Jun 10, 202616.4917.1516.4317.0516.723.27%205,631,000
Jun 9, 202616.4416.5816.2816.5116.190.36%99,165,394
Jun 8, 202616.0916.6916.0716.4516.131.23%171,316,776
Jun 5, 202616.2416.4816.2216.2515.940.31%112,090,700
Jun 4, 202616.2516.3916.0816.2015.89-0.74%99,467,430
Jun 3, 202616.2316.4216.0216.3216.000.62%154,809,900
Jun 2, 202615.8516.4015.8116.2215.912.21%222,075,700
Jun 1, 202615.3415.9815.2715.8715.563.19%225,589,600
May 29, 202615.0015.3914.9615.3815.082.67%158,560,700
May 28, 202615.2415.2514.9114.9814.69-1.58%94,621,700
May 27, 202615.2815.4815.0715.2214.93-0.52%108,122,600
May 26, 202615.0915.4215.0615.3015.000.99%110,375,000
May 25, 202615.0915.2215.0115.1514.860.80%78,970,630
May 22, 202615.2915.3315.0215.0314.74-1.31%114,180,500
May 21, 202615.4515.7715.2115.2314.94-0.52%187,919,400
May 20, 202615.4215.4215.2115.3115.01-1.03%80,137,440
May 19, 202615.5015.5415.2815.4715.170.13%90,810,280
May 18, 202615.4015.5115.3715.4515.150.06%94,884,220
May 15, 202615.7115.7615.3915.4415.14-1.72%136,139,900
May 14, 202616.0216.1115.7015.7115.41-1.94%119,961,100
May 13, 202616.1016.1415.7516.0215.71-0.50%180,250,600
May 12, 202616.2016.2316.0616.1015.79-0.43%143,388,400
May 11, 202616.1816.2716.0116.1715.860.06%203,878,800
May 8, 202616.2516.3316.1516.1615.85-0.80%103,461,600
May 7, 202616.3916.4316.1816.2915.980.12%121,373,700
May 6, 202616.1716.4516.1416.2715.960.93%197,192,900
Apr 30, 202616.1016.3816.0416.1215.81-135,340,300
Apr 29, 202616.1116.1916.0216.1215.81-110,493,900
Apr 28, 202616.1516.4216.0616.1215.81-0.68%151,601,200
Apr 27, 202616.5916.7716.1016.2315.92-2.93%201,120,800
Apr 24, 202616.7116.7716.4816.7216.40-0.42%85,317,180
Apr 23, 202616.7916.8916.6816.7916.47-0.06%95,451,320
Apr 22, 202616.7017.0716.6216.8016.480.30%118,623,900
Apr 21, 202616.8516.9116.6616.7516.43-0.71%78,879,620
Apr 20, 202617.0417.0816.7916.8716.54-0.65%102,400,500
Apr 17, 202617.0917.1116.9216.9816.65-0.88%88,484,210
Apr 16, 202617.1217.4217.0817.1316.800.47%126,003,400
Apr 15, 202617.1717.2017.0417.0516.72-0.53%60,913,420
Apr 14, 202617.3117.3216.9117.1416.81-0.12%104,891,700