Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 6.96
+0.06 (0.87%)
At close: Jul 9, 2026
Hongta Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.87 | 6.94 | 6.87 | 6.89 | - | -0.14% | 6,200,500 |
| Jul 8, 2026 | 6.91 | 6.96 | 6.82 | 6.90 | 6.90 | -0.14% | 11,539,200 |
| Jul 7, 2026 | 6.96 | 6.99 | 6.85 | 6.91 | 6.91 | -1.29% | 12,313,710 |
| Jul 6, 2026 | 7.06 | 7.07 | 6.96 | 7.00 | 7.00 | 0.14% | 14,059,080 |
| Jul 3, 2026 | 6.98 | 7.03 | 6.92 | 6.99 | 6.99 | 0.58% | 15,913,240 |
| Jul 2, 2026 | 7.05 | 7.09 | 6.93 | 6.95 | 6.95 | -1.70% | 22,738,060 |
| Jul 1, 2026 | 6.80 | 7.12 | 6.76 | 7.07 | 7.07 | 3.67% | 32,905,430 |
| Jun 30, 2026 | 6.77 | 6.94 | 6.76 | 6.82 | 6.82 | -0.15% | 17,478,450 |
| Jun 29, 2026 | 6.76 | 6.84 | 6.65 | 6.83 | 6.83 | 1.04% | 19,994,199 |
| Jun 26, 2026 | 6.97 | 7.08 | 6.76 | 6.76 | 6.76 | -3.98% | 28,917,020 |
| Jun 25, 2026 | 6.88 | 7.12 | 6.80 | 7.04 | 7.04 | 1.88% | 34,742,209 |
| Jun 24, 2026 | 7.01 | 7.22 | 6.89 | 6.91 | 6.91 | -1.99% | 29,605,655 |
| Jun 23, 2026 | 7.04 | 7.22 | 7.02 | 7.05 | 7.05 | -0.28% | 35,545,075 |
| Jun 22, 2026 | 6.70 | 7.08 | 6.64 | 7.07 | 7.07 | 5.84% | 36,331,485 |
| Jun 18, 2026 | 6.92 | 6.95 | 6.68 | 6.68 | 6.68 | -3.61% | 21,070,342 |
| Jun 17, 2026 | 6.90 | 7.06 | 6.87 | 6.93 | 6.93 | 0.14% | 21,016,659 |
| Jun 16, 2026 | 6.90 | 6.96 | 6.83 | 6.92 | 6.92 | -0.14% | 19,920,463 |
| Jun 15, 2026 | 6.71 | 7.13 | 6.70 | 6.93 | 6.93 | 1.91% | 40,574,109 |
| Jun 12, 2026 | 6.48 | 6.80 | 6.38 | 6.80 | 6.80 | 5.26% | 50,072,560 |
| Jun 11, 2026 | 6.60 | 6.68 | 6.42 | 6.46 | 6.46 | -2.86% | 13,621,820 |
| Jun 10, 2026 | 6.61 | 6.65 | 6.53 | 6.65 | 6.65 | 0.45% | 12,629,010 |
| Jun 9, 2026 | 6.61 | 6.66 | 6.59 | 6.62 | 6.62 | -0.30% | 7,853,858 |
| Jun 8, 2026 | 6.75 | 6.82 | 6.58 | 6.64 | 6.64 | -2.64% | 11,882,320 |
| Jun 5, 2026 | 6.86 | 6.92 | 6.80 | 6.82 | 6.82 | -1.59% | 10,635,000 |
| Jun 4, 2026 | 6.89 | 6.97 | 6.70 | 6.93 | 6.93 | -0.86% | 17,139,130 |
| Jun 3, 2026 | 6.90 | 7.09 | 6.86 | 6.99 | 6.99 | 1.60% | 21,245,440 |
| Jun 2, 2026 | 6.89 | 6.95 | 6.84 | 6.88 | 6.88 | -0.43% | 10,142,240 |
| Jun 1, 2026 | 6.82 | 6.93 | 6.76 | 6.91 | 6.91 | 0.73% | 10,764,270 |
| May 29, 2026 | 6.79 | 6.91 | 6.79 | 6.86 | 6.86 | 0.59% | 12,982,920 |
| May 28, 2026 | 6.91 | 6.92 | 6.78 | 6.82 | 6.82 | -1.02% | 9,576,927 |
| May 27, 2026 | 6.99 | 7.09 | 6.96 | 7.05 | 6.89 | 0.57% | 12,481,460 |
| May 26, 2026 | 6.96 | 7.09 | 6.96 | 7.01 | 6.85 | -0.28% | 12,182,840 |
| May 25, 2026 | 7.00 | 7.04 | 6.95 | 7.03 | 6.87 | 0.43% | 9,584,055 |
| May 22, 2026 | 7.12 | 7.16 | 6.96 | 7.00 | 6.84 | -1.82% | 17,848,120 |
| May 21, 2026 | 7.15 | 7.30 | 7.12 | 7.13 | 6.97 | -0.14% | 18,067,330 |
| May 20, 2026 | 7.22 | 7.22 | 7.10 | 7.14 | 6.98 | -1.11% | 9,316,755 |
| May 19, 2026 | 7.17 | 7.23 | 7.14 | 7.22 | 7.06 | 0.84% | 8,070,047 |
| May 18, 2026 | 7.20 | 7.24 | 7.13 | 7.16 | 7.00 | -0.69% | 8,770,462 |
| May 15, 2026 | 7.34 | 7.36 | 7.18 | 7.21 | 7.05 | -1.77% | 14,137,470 |
| May 14, 2026 | 7.50 | 7.52 | 7.34 | 7.34 | 7.17 | -2.00% | 13,767,100 |
| May 13, 2026 | 7.53 | 7.56 | 7.45 | 7.49 | 7.32 | -0.93% | 19,291,090 |
| May 12, 2026 | 7.56 | 7.61 | 7.51 | 7.56 | 7.39 | 0.13% | 18,444,390 |
| May 11, 2026 | 7.50 | 7.57 | 7.48 | 7.55 | 7.38 | 0.67% | 19,729,190 |
| May 8, 2026 | 7.48 | 7.53 | 7.47 | 7.50 | 7.33 | -0.27% | 11,593,970 |
| May 7, 2026 | 7.56 | 7.57 | 7.48 | 7.52 | 7.35 | -0.27% | 13,521,920 |
| May 6, 2026 | 7.51 | 7.58 | 7.49 | 7.54 | 7.37 | 0.53% | 19,584,160 |
| Apr 30, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | 7.33 | -2.85% | 28,011,960 |
| Apr 29, 2026 | 7.70 | 7.74 | 7.63 | 7.72 | 7.54 | 0.65% | 13,244,860 |
| Apr 28, 2026 | 7.60 | 7.74 | 7.58 | 7.67 | 7.50 | 1.19% | 15,305,580 |
| Apr 27, 2026 | 7.60 | 7.65 | 7.57 | 7.58 | 7.41 | -0.52% | 8,526,672 |