Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 8.66
-0.03 (-0.35%)
Nov 17, 2025, 2:14 PM CST
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.66 | 8.75 | 8.65 | 8.69 | 8.69 | -0.11% | 12,156,241 |
| Nov 13, 2025 | 8.67 | 8.71 | 8.65 | 8.70 | 8.70 | 0.35% | 10,130,860 |
| Nov 12, 2025 | 8.73 | 8.76 | 8.65 | 8.67 | 8.67 | -1.03% | 14,345,045 |
| Nov 11, 2025 | 8.80 | 8.81 | 8.73 | 8.76 | 8.76 | -0.45% | 13,101,690 |
| Nov 10, 2025 | 8.74 | 8.82 | 8.72 | 8.80 | 8.80 | 0.69% | 13,655,940 |
| Nov 7, 2025 | 8.77 | 8.79 | 8.73 | 8.74 | 8.74 | -0.79% | 11,665,535 |
| Nov 6, 2025 | 8.79 | 8.86 | 8.77 | 8.81 | 8.81 | 0.23% | 18,284,564 |
| Nov 5, 2025 | 8.72 | 8.80 | 8.72 | 8.79 | 8.79 | - | 13,921,150 |
| Nov 4, 2025 | 8.73 | 8.83 | 8.71 | 8.79 | 8.79 | 0.57% | 16,749,889 |
| Nov 3, 2025 | 8.75 | 8.79 | 8.64 | 8.74 | 8.74 | -0.34% | 20,697,595 |
| Oct 31, 2025 | 8.83 | 8.90 | 8.77 | 8.77 | 8.77 | -2.56% | 36,516,437 |
| Oct 30, 2025 | 9.14 | 9.16 | 9.00 | 9.00 | 9.00 | -1.75% | 25,119,719 |
| Oct 29, 2025 | 9.05 | 9.18 | 9.02 | 9.16 | 9.16 | 1.33% | 31,695,560 |
| Oct 28, 2025 | 9.10 | 9.11 | 9.03 | 9.04 | 9.04 | -0.66% | 17,894,088 |
| Oct 27, 2025 | 9.14 | 9.15 | 9.04 | 9.10 | 9.10 | 0.55% | 26,423,154 |
| Oct 24, 2025 | 9.01 | 9.05 | 8.96 | 9.05 | 9.05 | 0.44% | 20,766,881 |
| Oct 23, 2025 | 8.90 | 9.01 | 8.82 | 9.01 | 9.01 | 0.78% | 21,334,975 |
| Oct 22, 2025 | 8.91 | 9.00 | 8.82 | 8.94 | 8.94 | 0.34% | 22,151,471 |
| Oct 21, 2025 | 8.86 | 9.02 | 8.82 | 8.91 | 8.91 | 0.68% | 22,074,132 |
| Oct 20, 2025 | 8.96 | 8.97 | 8.80 | 8.85 | 8.85 | - | 18,858,112 |
| Oct 17, 2025 | 9.04 | 9.13 | 8.85 | 8.85 | 8.85 | -2.53% | 30,368,127 |
| Oct 16, 2025 | 9.12 | 9.14 | 9.04 | 9.08 | 9.08 | -0.98% | 18,209,288 |
| Oct 15, 2025 | 9.14 | 9.21 | 9.02 | 9.17 | 9.12 | 0.33% | 30,002,747 |
| Oct 14, 2025 | 9.26 | 9.33 | 9.11 | 9.14 | 9.09 | -1.30% | 34,099,094 |
| Oct 13, 2025 | 9.00 | 9.32 | 8.94 | 9.26 | 9.21 | -0.32% | 45,098,007 |
| Oct 10, 2025 | 9.17 | 9.38 | 9.15 | 9.29 | 9.24 | -0.43% | 74,359,106 |
| Oct 9, 2025 | 8.87 | 9.71 | 8.84 | 9.33 | 9.28 | 5.66% | 119,768,982 |
| Sep 30, 2025 | 8.90 | 8.94 | 8.82 | 8.83 | 8.78 | -1.12% | 22,698,044 |
| Sep 29, 2025 | 8.67 | 9.08 | 8.61 | 8.93 | 8.88 | 3.00% | 44,671,661 |
| Sep 26, 2025 | 8.66 | 8.76 | 8.65 | 8.67 | 8.62 | -0.12% | 14,457,839 |
| Sep 25, 2025 | 8.70 | 8.75 | 8.66 | 8.68 | 8.63 | -0.46% | 14,163,770 |
| Sep 24, 2025 | 8.58 | 8.74 | 8.57 | 8.72 | 8.67 | 1.28% | 17,873,184 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.51 | 8.61 | 8.56 | -1.94% | 22,295,491 |
| Sep 22, 2025 | 8.74 | 8.78 | 8.69 | 8.78 | 8.73 | 0.46% | 15,248,200 |
| Sep 19, 2025 | 8.80 | 8.84 | 8.70 | 8.74 | 8.69 | -0.68% | 16,312,330 |
| Sep 18, 2025 | 9.05 | 9.07 | 8.73 | 8.80 | 8.75 | -2.65% | 37,308,508 |
| Sep 17, 2025 | 8.99 | 9.14 | 8.98 | 9.04 | 8.99 | 0.33% | 33,556,472 |
| Sep 16, 2025 | 8.95 | 9.03 | 8.85 | 9.01 | 8.96 | 0.67% | 23,980,064 |
| Sep 15, 2025 | 8.96 | 9.01 | 8.93 | 8.95 | 8.90 | -0.11% | 17,206,094 |
| Sep 12, 2025 | 9.04 | 9.05 | 8.96 | 8.96 | 8.91 | -0.88% | 23,028,522 |
| Sep 11, 2025 | 8.82 | 9.06 | 8.80 | 9.04 | 8.99 | 2.15% | 37,540,370 |
| Sep 10, 2025 | 8.90 | 8.94 | 8.77 | 8.85 | 8.80 | -0.67% | 24,522,925 |
| Sep 9, 2025 | 8.97 | 9.01 | 8.90 | 8.91 | 8.86 | -0.67% | 24,286,690 |
| Sep 8, 2025 | 8.97 | 9.01 | 8.92 | 8.97 | 8.92 | -0.55% | 26,167,021 |
| Sep 5, 2025 | 9.00 | 9.03 | 8.90 | 9.02 | 8.97 | 0.67% | 29,283,720 |
| Sep 4, 2025 | 8.90 | 9.06 | 8.87 | 8.96 | 8.91 | -0.11% | 38,135,722 |
| Sep 3, 2025 | 9.30 | 9.31 | 8.89 | 8.97 | 8.92 | -2.92% | 41,520,460 |
| Sep 2, 2025 | 9.34 | 9.35 | 9.13 | 9.24 | 9.19 | -1.07% | 44,827,632 |
| Sep 1, 2025 | 9.47 | 9.48 | 9.26 | 9.34 | 9.29 | -1.37% | 40,880,076 |
| Aug 29, 2025 | 9.55 | 9.63 | 9.41 | 9.47 | 9.42 | -1.46% | 52,476,807 |