Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 7.50
-0.22 (-2.85%)
Apr 30, 2026, 3:00 PM CST
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | 7.50 | -2.85% | 28,011,960 |
| Apr 29, 2026 | 7.70 | 7.74 | 7.63 | 7.72 | 7.72 | 0.65% | 13,244,860 |
| Apr 28, 2026 | 7.60 | 7.74 | 7.58 | 7.67 | 7.67 | 1.19% | 15,305,585 |
| Apr 27, 2026 | 7.60 | 7.65 | 7.57 | 7.58 | 7.58 | -0.52% | 8,526,672 |
| Apr 24, 2026 | 7.67 | 7.69 | 7.60 | 7.62 | 7.62 | -0.78% | 7,720,325 |
| Apr 23, 2026 | 7.72 | 7.74 | 7.66 | 7.68 | 7.68 | -0.39% | 8,272,435 |
| Apr 22, 2026 | 7.67 | 7.77 | 7.66 | 7.71 | 7.71 | 0.13% | 10,108,550 |
| Apr 21, 2026 | 7.79 | 7.79 | 7.69 | 7.70 | 7.70 | -1.03% | 9,569,341 |
| Apr 20, 2026 | 7.78 | 7.80 | 7.76 | 7.78 | 7.78 | - | 7,413,853 |
| Apr 17, 2026 | 7.78 | 7.83 | 7.74 | 7.78 | 7.78 | -0.13% | 8,979,338 |
| Apr 16, 2026 | 7.80 | 7.82 | 7.75 | 7.79 | 7.79 | 0.26% | 10,003,230 |
| Apr 15, 2026 | 7.90 | 7.90 | 7.76 | 7.77 | 7.77 | -0.64% | 9,112,338 |
| Apr 14, 2026 | 7.82 | 7.83 | 7.75 | 7.82 | 7.82 | 0.51% | 10,338,800 |
| Apr 13, 2026 | 7.70 | 7.84 | 7.68 | 7.78 | 7.78 | 0.52% | 11,387,090 |
| Apr 10, 2026 | 7.63 | 7.85 | 7.63 | 7.74 | 7.74 | 2.11% | 25,529,260 |
| Apr 9, 2026 | 7.65 | 7.67 | 7.57 | 7.58 | 7.58 | -1.81% | 9,599,188 |
| Apr 8, 2026 | 7.61 | 7.72 | 7.57 | 7.72 | 7.72 | 2.80% | 17,699,960 |
| Apr 7, 2026 | 7.50 | 7.54 | 7.45 | 7.51 | 7.51 | 0.81% | 9,572,540 |
| Apr 3, 2026 | 7.53 | 7.55 | 7.45 | 7.45 | 7.45 | -0.80% | 9,725,816 |
| Apr 2, 2026 | 7.63 | 7.65 | 7.50 | 7.51 | 7.51 | -2.21% | 14,361,800 |
| Apr 1, 2026 | 7.72 | 7.74 | 7.62 | 7.68 | 7.68 | 0.26% | 19,264,670 |
| Mar 31, 2026 | 7.75 | 7.81 | 7.66 | 7.66 | 7.66 | -1.29% | 15,649,170 |
| Mar 30, 2026 | 7.78 | 7.83 | 7.65 | 7.76 | 7.76 | -1.15% | 16,756,440 |
| Mar 27, 2026 | 7.78 | 7.90 | 7.78 | 7.85 | 7.85 | 0.13% | 14,847,000 |
| Mar 26, 2026 | 7.95 | 8.00 | 7.82 | 7.84 | 7.84 | -1.38% | 14,831,100 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.88 | 7.95 | 7.95 | 0.38% | 17,015,470 |
| Mar 24, 2026 | 7.88 | 8.01 | 7.76 | 7.92 | 7.92 | 1.15% | 21,060,500 |
| Mar 23, 2026 | 8.00 | 8.01 | 7.72 | 7.83 | 7.83 | -3.09% | 31,287,393 |
| Mar 20, 2026 | 8.17 | 8.21 | 8.08 | 8.08 | 8.08 | -1.10% | 22,214,750 |
| Mar 19, 2026 | 8.08 | 8.24 | 8.06 | 8.17 | 8.17 | - | 30,093,450 |
| Mar 18, 2026 | 8.07 | 8.26 | 8.03 | 8.17 | 8.17 | 1.24% | 25,623,010 |
| Mar 17, 2026 | 8.07 | 8.17 | 8.04 | 8.07 | 8.07 | 0.37% | 22,493,860 |
| Mar 16, 2026 | 7.94 | 8.04 | 7.92 | 8.04 | 8.04 | 1.39% | 15,379,310 |
| Mar 13, 2026 | 7.91 | 8.01 | 7.90 | 7.93 | 7.93 | -0.25% | 13,674,200 |
| Mar 12, 2026 | 7.92 | 7.97 | 7.91 | 7.95 | 7.95 | 0.13% | 11,941,700 |
| Mar 11, 2026 | 7.93 | 7.96 | 7.89 | 7.94 | 7.94 | 0.25% | 9,645,210 |
| Mar 10, 2026 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | 0.51% | 10,146,850 |
| Mar 9, 2026 | 7.90 | 7.91 | 7.83 | 7.88 | 7.88 | -0.88% | 11,533,968 |
| Mar 6, 2026 | 7.85 | 7.97 | 7.83 | 7.95 | 7.95 | 1.02% | 12,744,190 |
| Mar 5, 2026 | 7.93 | 7.94 | 7.84 | 7.87 | 7.87 | -0.25% | 14,744,600 |
| Mar 4, 2026 | 8.02 | 8.02 | 7.77 | 7.89 | 7.89 | -2.11% | 28,145,950 |
| Mar 3, 2026 | 8.16 | 8.20 | 8.05 | 8.06 | 8.06 | -1.23% | 21,531,300 |
| Mar 2, 2026 | 8.10 | 8.18 | 8.04 | 8.16 | 8.16 | - | 19,918,540 |
| Feb 27, 2026 | 8.12 | 8.18 | 8.10 | 8.16 | 8.16 | 0.49% | 10,508,920 |
| Feb 26, 2026 | 8.20 | 8.21 | 8.11 | 8.12 | 8.12 | -0.73% | 12,249,300 |
| Feb 25, 2026 | 8.10 | 8.22 | 8.09 | 8.18 | 8.18 | 0.99% | 18,223,180 |
| Feb 24, 2026 | 8.12 | 8.14 | 8.07 | 8.10 | 8.10 | 0.50% | 9,383,820 |
| Feb 13, 2026 | 8.10 | 8.15 | 8.06 | 8.06 | 8.06 | -0.49% | 12,012,730 |
| Feb 12, 2026 | 8.14 | 8.16 | 8.09 | 8.10 | 8.10 | -0.74% | 12,496,040 |
| Feb 11, 2026 | 8.20 | 8.22 | 8.13 | 8.16 | 8.16 | -0.73% | 15,650,640 |