Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 8.52
+0.15 (1.79%)
At close: Dec 5, 2025
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.37 | 8.57 | 8.35 | 8.52 | 8.52 | 1.79% | 18,785,280 |
| Dec 4, 2025 | 8.42 | 8.44 | 8.36 | 8.37 | 8.37 | -0.48% | 9,186,106 |
| Dec 3, 2025 | 8.52 | 8.55 | 8.41 | 8.41 | 8.41 | -1.18% | 13,933,120 |
| Dec 2, 2025 | 8.63 | 8.69 | 8.51 | 8.51 | 8.51 | -1.05% | 11,856,130 |
| Dec 1, 2025 | 8.55 | 8.62 | 8.55 | 8.60 | 8.60 | - | 10,713,020 |
| Nov 28, 2025 | 8.52 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 9,296,650 |
| Nov 27, 2025 | 8.53 | 8.59 | 8.50 | 8.54 | 8.54 | -0.70% | 11,273,510 |
| Nov 26, 2025 | 8.54 | 8.74 | 8.50 | 8.60 | 8.60 | 1.18% | 18,727,730 |
| Nov 25, 2025 | 8.53 | 8.56 | 8.49 | 8.50 | 8.50 | 0.12% | 7,811,870 |
| Nov 24, 2025 | 8.49 | 8.54 | 8.43 | 8.49 | 8.49 | 0.24% | 7,579,462 |
| Nov 21, 2025 | 8.58 | 8.66 | 8.40 | 8.47 | 8.47 | -2.08% | 18,857,720 |
| Nov 20, 2025 | 8.75 | 8.77 | 8.64 | 8.65 | 8.65 | 0.12% | 15,665,170 |
| Nov 19, 2025 | 8.63 | 8.67 | 8.56 | 8.64 | 8.64 | 0.12% | 10,374,100 |
| Nov 18, 2025 | 8.66 | 8.69 | 8.62 | 8.63 | 8.63 | -0.35% | 11,040,540 |
| Nov 17, 2025 | 8.67 | 8.71 | 8.64 | 8.66 | 8.66 | -0.35% | 9,682,293 |
| Nov 14, 2025 | 8.66 | 8.75 | 8.65 | 8.69 | 8.69 | -0.11% | 12,156,240 |
| 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% | 14,345,040 |
| 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% | 11,665,530 |
| Nov 6, 2025 | 8.79 | 8.86 | 8.77 | 8.81 | 8.81 | 0.23% | 18,284,560 |
| 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% | 16,749,880 |
| Nov 3, 2025 | 8.75 | 8.79 | 8.64 | 8.74 | 8.74 | -0.34% | 20,697,590 |
| Oct 31, 2025 | 8.83 | 8.90 | 8.77 | 8.77 | 8.77 | -2.56% | 36,516,430 |
| Oct 30, 2025 | 9.14 | 9.16 | 9.00 | 9.00 | 9.00 | -1.75% | 25,119,710 |
| 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% | 17,894,080 |
| Oct 27, 2025 | 9.14 | 9.15 | 9.04 | 9.10 | 9.10 | 0.55% | 26,423,150 |
| Oct 24, 2025 | 9.01 | 9.05 | 8.96 | 9.05 | 9.05 | 0.44% | 20,766,880 |
| Oct 23, 2025 | 8.90 | 9.01 | 8.82 | 9.01 | 9.01 | 0.78% | 21,334,970 |
| Oct 22, 2025 | 8.91 | 9.00 | 8.82 | 8.94 | 8.94 | 0.34% | 22,151,470 |
| Oct 21, 2025 | 8.86 | 9.02 | 8.82 | 8.91 | 8.91 | 0.68% | 22,074,130 |
| Oct 20, 2025 | 8.96 | 8.97 | 8.80 | 8.85 | 8.85 | - | 18,858,110 |
| Oct 17, 2025 | 9.04 | 9.13 | 8.85 | 8.85 | 8.85 | -2.53% | 30,368,120 |
| Oct 16, 2025 | 9.12 | 9.14 | 9.04 | 9.08 | 9.08 | -0.98% | 18,209,280 |
| Oct 15, 2025 | 9.14 | 9.21 | 9.02 | 9.17 | 9.12 | 0.33% | 30,002,740 |
| Oct 14, 2025 | 9.26 | 9.33 | 9.11 | 9.14 | 9.09 | -1.30% | 34,099,090 |
| Oct 13, 2025 | 9.00 | 9.32 | 8.94 | 9.26 | 9.21 | -0.32% | 45,098,000 |
| Oct 10, 2025 | 9.17 | 9.38 | 9.15 | 9.29 | 9.24 | -0.43% | 74,359,100 |
| Oct 9, 2025 | 8.87 | 9.71 | 8.84 | 9.33 | 9.28 | 5.66% | 119,768,900 |
| Sep 30, 2025 | 8.90 | 8.94 | 8.82 | 8.83 | 8.78 | -1.12% | 22,698,040 |
| Sep 29, 2025 | 8.67 | 9.08 | 8.61 | 8.93 | 8.88 | 3.00% | 44,671,660 |
| Sep 26, 2025 | 8.66 | 8.76 | 8.65 | 8.67 | 8.62 | -0.12% | 14,457,830 |
| 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% | 17,873,180 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.51 | 8.61 | 8.56 | -1.94% | 22,295,490 |
| 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 |