Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 8.19
-0.06 (-0.73%)
At close: Feb 6, 2026
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.23 | 8.25 | 8.19 | 8.19 | 8.19 | -0.73% | 14,400,580 |
| Feb 5, 2026 | 8.20 | 8.31 | 8.19 | 8.25 | 8.25 | -0.12% | 20,503,500 |
| Feb 4, 2026 | 8.23 | 8.32 | 8.18 | 8.26 | 8.26 | 0.85% | 22,223,020 |
| Feb 3, 2026 | 8.20 | 8.21 | 8.11 | 8.19 | 8.19 | 0.61% | 13,691,770 |
| Feb 2, 2026 | 8.15 | 8.26 | 8.13 | 8.14 | 8.14 | -0.37% | 17,678,480 |
| Jan 30, 2026 | 8.26 | 8.26 | 8.13 | 8.17 | 8.17 | -1.09% | 17,302,050 |
| Jan 29, 2026 | 8.15 | 8.27 | 8.09 | 8.26 | 8.26 | 1.10% | 25,661,980 |
| Jan 28, 2026 | 8.19 | 8.26 | 8.16 | 8.17 | 8.17 | 0.74% | 23,190,340 |
| Jan 27, 2026 | 8.19 | 8.20 | 8.02 | 8.11 | 8.11 | -1.10% | 21,933,460 |
| Jan 26, 2026 | 8.24 | 8.30 | 8.18 | 8.20 | 8.20 | -0.49% | 29,615,454 |
| Jan 23, 2026 | 8.28 | 8.28 | 8.22 | 8.24 | 8.24 | - | 16,909,810 |
| Jan 22, 2026 | 8.26 | 8.29 | 8.22 | 8.24 | 8.24 | 0.12% | 14,479,200 |
| Jan 21, 2026 | 8.25 | 8.27 | 8.20 | 8.23 | 8.23 | -0.36% | 13,429,570 |
| Jan 20, 2026 | 8.28 | 8.29 | 8.23 | 8.26 | 8.26 | - | 12,458,370 |
| Jan 19, 2026 | 8.25 | 8.28 | 8.21 | 8.26 | 8.26 | 0.12% | 12,630,350 |
| Jan 16, 2026 | 8.34 | 8.36 | 8.24 | 8.25 | 8.25 | -0.72% | 16,865,370 |
| Jan 15, 2026 | 8.41 | 8.44 | 8.28 | 8.31 | 8.31 | -1.66% | 24,816,930 |
| Jan 14, 2026 | 8.46 | 8.63 | 8.43 | 8.45 | 8.45 | -0.47% | 31,775,250 |
| Jan 13, 2026 | 8.56 | 8.60 | 8.45 | 8.49 | 8.49 | -0.82% | 22,084,910 |
| Jan 12, 2026 | 8.44 | 8.58 | 8.42 | 8.56 | 8.56 | 1.30% | 27,440,114 |
| Jan 9, 2026 | 8.41 | 8.48 | 8.37 | 8.45 | 8.45 | 0.48% | 18,128,230 |
| Jan 8, 2026 | 8.41 | 8.43 | 8.37 | 8.41 | 8.41 | -0.47% | 16,792,450 |
| Jan 7, 2026 | 8.53 | 8.55 | 8.42 | 8.45 | 8.45 | -0.94% | 17,512,640 |
| Jan 6, 2026 | 8.36 | 8.54 | 8.34 | 8.53 | 8.53 | 2.40% | 33,624,210 |
| Jan 5, 2026 | 8.20 | 8.33 | 8.18 | 8.33 | 8.33 | 1.71% | 19,402,800 |
| Dec 31, 2025 | 8.24 | 8.24 | 8.16 | 8.19 | 8.19 | -0.36% | 16,065,113 |
| Dec 30, 2025 | 8.34 | 8.37 | 8.22 | 8.22 | 8.22 | -1.44% | 18,873,720 |
| Dec 29, 2025 | 8.37 | 8.41 | 8.32 | 8.34 | 8.34 | -0.36% | 10,640,860 |
| Dec 26, 2025 | 8.33 | 8.40 | 8.29 | 8.37 | 8.37 | 0.72% | 15,003,070 |
| Dec 25, 2025 | 8.28 | 8.33 | 8.25 | 8.31 | 8.31 | 0.48% | 7,475,543 |
| Dec 24, 2025 | 8.20 | 8.27 | 8.17 | 8.27 | 8.27 | 0.85% | 9,322,600 |
| Dec 23, 2025 | 8.37 | 8.37 | 8.20 | 8.20 | 8.20 | -1.91% | 14,744,260 |
| Dec 22, 2025 | 8.37 | 8.39 | 8.35 | 8.36 | 8.36 | - | 6,953,110 |
| Dec 19, 2025 | 8.33 | 8.41 | 8.33 | 8.36 | 8.36 | 0.24% | 9,341,192 |
| Dec 18, 2025 | 8.44 | 8.45 | 8.34 | 8.34 | 8.34 | -0.83% | 12,122,890 |
| Dec 17, 2025 | 8.36 | 8.45 | 8.21 | 8.41 | 8.41 | 0.72% | 18,751,910 |
| Dec 16, 2025 | 8.43 | 8.47 | 8.35 | 8.35 | 8.35 | -1.18% | 10,985,621 |
| Dec 15, 2025 | 8.44 | 8.53 | 8.42 | 8.45 | 8.45 | -0.35% | 8,539,820 |
| Dec 12, 2025 | 8.47 | 8.53 | 8.42 | 8.48 | 8.48 | 0.24% | 10,856,820 |
| Dec 11, 2025 | 8.54 | 8.56 | 8.44 | 8.46 | 8.46 | -1.05% | 9,086,450 |
| Dec 10, 2025 | 8.49 | 8.58 | 8.48 | 8.55 | 8.55 | 0.47% | 9,636,190 |
| Dec 9, 2025 | 8.56 | 8.59 | 8.50 | 8.51 | 8.51 | -0.82% | 10,284,800 |
| Dec 8, 2025 | 8.60 | 8.68 | 8.57 | 8.58 | 8.58 | 0.70% | 23,243,930 |
| 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 |