Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 8.25
-0.06 (-0.72%)
At close: Jan 16, 2026
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |