Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 9.13
+0.08 (0.88%)
Oct 27, 2025, 11:30 AM CST
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.42 | 9.62 | 9.29 | 9.61 | 9.56 | 1.80% | 49,435,653 |
| Aug 27, 2025 | 9.72 | 9.80 | 9.43 | 9.44 | 9.39 | -2.78% | 60,313,322 |
| Aug 26, 2025 | 9.75 | 9.89 | 9.66 | 9.71 | 9.66 | -1.32% | 50,593,727 |
| Aug 25, 2025 | 9.92 | 10.13 | 9.67 | 9.84 | 9.79 | 1.13% | 107,343,132 |
| Aug 22, 2025 | 9.38 | 9.73 | 9.35 | 9.73 | 9.68 | 3.40% | 82,129,658 |
| Aug 21, 2025 | 9.58 | 9.61 | 9.34 | 9.41 | 9.36 | -1.16% | 40,723,610 |
| Aug 20, 2025 | 9.41 | 9.52 | 9.28 | 9.52 | 9.47 | 0.74% | 51,724,414 |
| Aug 19, 2025 | 9.57 | 9.61 | 9.42 | 9.45 | 9.40 | -1.87% | 63,236,741 |
| Aug 18, 2025 | 9.50 | 9.78 | 9.30 | 9.63 | 9.58 | 2.67% | 119,925,186 |
| Aug 15, 2025 | 9.03 | 9.49 | 8.98 | 9.38 | 9.33 | 3.65% | 102,089,156 |
| Aug 14, 2025 | 9.17 | 9.25 | 9.02 | 9.05 | 9.00 | -1.31% | 65,249,440 |
| Aug 13, 2025 | 9.09 | 9.25 | 8.96 | 9.17 | 9.12 | 1.33% | 76,648,835 |
| Aug 12, 2025 | 9.06 | 9.07 | 8.98 | 9.05 | 9.00 | 0.22% | 33,554,171 |
| Aug 11, 2025 | 8.91 | 9.08 | 8.89 | 9.03 | 8.98 | 1.12% | 39,727,185 |
| Aug 8, 2025 | 9.03 | 9.03 | 8.90 | 8.93 | 8.88 | -1.43% | 40,016,552 |