Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 8.96
-0.08 (-0.88%)
Sep 12, 2025, 3:00 PM CST
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.04 | 9.05 | 8.96 | 8.96 | 8.96 | -0.88% | 23,028,522 |
| Sep 11, 2025 | 8.82 | 9.06 | 8.80 | 9.04 | 9.04 | 2.15% | 37,540,370 |
| Sep 10, 2025 | 8.90 | 8.94 | 8.77 | 8.85 | 8.85 | -0.67% | 24,522,925 |
| Sep 9, 2025 | 8.97 | 9.01 | 8.90 | 8.91 | 8.91 | -0.67% | 24,286,690 |
| Sep 8, 2025 | 8.97 | 9.01 | 8.92 | 8.97 | 8.97 | -0.55% | 26,167,021 |
| Sep 5, 2025 | 9.00 | 9.03 | 8.90 | 9.02 | 9.02 | 0.67% | 29,283,720 |
| Sep 4, 2025 | 8.90 | 9.06 | 8.87 | 8.96 | 8.96 | -0.11% | 38,135,722 |
| Sep 3, 2025 | 9.30 | 9.31 | 8.89 | 8.97 | 8.97 | -2.92% | 41,520,460 |
| Sep 2, 2025 | 9.34 | 9.35 | 9.13 | 9.24 | 9.24 | -1.07% | 44,827,632 |
| Sep 1, 2025 | 9.47 | 9.48 | 9.26 | 9.34 | 9.34 | -1.37% | 40,880,076 |
| Aug 29, 2025 | 9.55 | 9.63 | 9.41 | 9.47 | 9.47 | -1.46% | 52,476,807 |
| Aug 28, 2025 | 9.42 | 9.62 | 9.29 | 9.61 | 9.61 | 1.80% | 49,435,653 |
| Aug 27, 2025 | 9.72 | 9.80 | 9.43 | 9.44 | 9.44 | -2.78% | 60,313,322 |
| Aug 26, 2025 | 9.75 | 9.89 | 9.66 | 9.71 | 9.71 | -1.32% | 50,593,727 |
| Aug 25, 2025 | 9.92 | 10.13 | 9.67 | 9.84 | 9.84 | 1.13% | 107,343,132 |
| Aug 22, 2025 | 9.38 | 9.73 | 9.35 | 9.73 | 9.73 | 3.40% | 82,129,658 |
| Aug 21, 2025 | 9.58 | 9.61 | 9.34 | 9.41 | 9.41 | -1.16% | 40,723,610 |
| Aug 20, 2025 | 9.41 | 9.52 | 9.28 | 9.52 | 9.52 | 0.74% | 51,724,414 |
| Aug 19, 2025 | 9.57 | 9.61 | 9.42 | 9.45 | 9.45 | -1.87% | 63,236,741 |
| Aug 18, 2025 | 9.50 | 9.78 | 9.30 | 9.63 | 9.63 | 2.67% | 119,925,186 |
| Aug 15, 2025 | 9.03 | 9.49 | 8.98 | 9.38 | 9.38 | 3.65% | 102,089,156 |
| Aug 14, 2025 | 9.17 | 9.25 | 9.02 | 9.05 | 9.05 | -1.31% | 65,249,440 |
| Aug 13, 2025 | 9.09 | 9.25 | 8.96 | 9.17 | 9.17 | 1.33% | 76,648,835 |
| Aug 12, 2025 | 9.06 | 9.07 | 8.98 | 9.05 | 9.05 | 0.22% | 33,554,171 |
| Aug 11, 2025 | 8.91 | 9.08 | 8.89 | 9.03 | 9.03 | 1.12% | 39,727,185 |
| Aug 8, 2025 | 9.03 | 9.03 | 8.90 | 8.93 | 8.93 | -1.43% | 40,016,552 |
| Aug 7, 2025 | 9.08 | 9.14 | 8.97 | 9.06 | 9.06 | -0.22% | 48,107,176 |
| Aug 6, 2025 | 9.01 | 9.08 | 8.94 | 9.08 | 9.08 | 0.22% | 46,947,984 |
| Aug 5, 2025 | 8.92 | 9.25 | 8.91 | 9.06 | 9.06 | 3.19% | 86,476,620 |
| Aug 4, 2025 | 8.70 | 8.83 | 8.70 | 8.78 | 8.78 | -0.68% | 39,396,800 |
| Aug 1, 2025 | 8.68 | 9.18 | 8.68 | 8.84 | 8.84 | 1.96% | 84,523,609 |
| Jul 31, 2025 | 8.83 | 8.89 | 8.64 | 8.67 | 8.67 | -2.14% | 47,624,387 |
| Jul 30, 2025 | 8.97 | 9.01 | 8.79 | 8.86 | 8.86 | -1.77% | 38,914,837 |
| Jul 29, 2025 | 8.96 | 9.03 | 8.80 | 9.02 | 9.02 | 0.22% | 44,692,192 |
| Jul 28, 2025 | 8.90 | 9.12 | 8.86 | 9.00 | 9.00 | 0.78% | 46,312,729 |
| Jul 25, 2025 | 8.99 | 9.08 | 8.91 | 8.93 | 8.93 | -0.45% | 50,080,373 |
| Jul 24, 2025 | 8.73 | 8.99 | 8.71 | 8.97 | 8.97 | 2.05% | 67,782,820 |
| Jul 23, 2025 | 8.87 | 9.01 | 8.78 | 8.79 | 8.79 | -0.90% | 72,163,998 |
| Jul 22, 2025 | 8.89 | 8.90 | 8.75 | 8.87 | 8.87 | -0.34% | 42,387,377 |
| Jul 21, 2025 | 8.74 | 8.93 | 8.70 | 8.90 | 8.90 | 1.60% | 54,921,633 |
| Jul 18, 2025 | 8.86 | 8.93 | 8.71 | 8.76 | 8.76 | 0.34% | 45,788,625 |
| Jul 17, 2025 | 8.75 | 8.76 | 8.66 | 8.73 | 8.73 | -0.23% | 34,737,860 |
| Jul 16, 2025 | 8.69 | 8.77 | 8.64 | 8.75 | 8.75 | 0.46% | 40,178,648 |
| Jul 15, 2025 | 8.75 | 8.80 | 8.62 | 8.71 | 8.71 | -0.46% | 48,179,213 |
| Jul 14, 2025 | 8.88 | 8.95 | 8.71 | 8.75 | 8.75 | -2.34% | 71,045,671 |
| Jul 11, 2025 | 8.77 | 9.14 | 8.66 | 8.96 | 8.96 | 0.67% | 165,100,698 |
| Jul 10, 2025 | 8.52 | 9.02 | 8.47 | 8.90 | 8.90 | 6.33% | 142,346,936 |
| Jul 9, 2025 | 8.40 | 8.46 | 8.36 | 8.37 | 8.37 | -0.59% | 29,239,012 |
| Jul 8, 2025 | 8.40 | 8.44 | 8.35 | 8.42 | 8.42 | 0.60% | 33,216,050 |
| Jul 7, 2025 | 8.31 | 8.42 | 8.30 | 8.37 | 8.37 | -0.36% | 27,010,820 |