Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 7.01
+0.13 (1.89%)
Sep 30, 2026, 3:00 PM CST
Hongta Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.94 | 7.09 | 6.89 | 7.01 | 7.01 | 1.89% | 24,060,449 |
| Sep 29, 2026 | 6.85 | 6.93 | 6.84 | 6.88 | 6.88 | 0.29% | 9,488,370 |
| Sep 28, 2026 | 6.85 | 6.89 | 6.75 | 6.86 | 6.86 | -0.44% | 14,364,480 |
| Sep 24, 2026 | 7.00 | 7.01 | 6.86 | 6.89 | 6.89 | -1.71% | 17,205,380 |
| Sep 23, 2026 | 7.08 | 7.11 | 6.99 | 7.01 | 7.01 | -0.71% | 24,688,354 |
| Sep 22, 2026 | 6.94 | 7.30 | 6.87 | 7.06 | 7.06 | 3.22% | 51,234,347 |
| Sep 21, 2026 | 6.72 | 6.86 | 6.72 | 6.84 | 6.84 | 1.63% | 12,292,276 |
| Sep 18, 2026 | 6.69 | 6.75 | 6.69 | 6.73 | 6.73 | 0.75% | 8,708,592 |
| Sep 17, 2026 | 6.67 | 6.73 | 6.66 | 6.68 | 6.68 | -0.45% | 6,299,510 |
| Sep 16, 2026 | 6.74 | 6.80 | 6.67 | 6.76 | 6.71 | 0.15% | 9,236,340 |
| Sep 15, 2026 | 6.79 | 6.84 | 6.73 | 6.75 | 6.70 | -1.03% | 9,741,230 |
| Sep 14, 2026 | 6.79 | 6.83 | 6.74 | 6.82 | 6.77 | 0.29% | 10,031,100 |
| Sep 11, 2026 | 7.03 | 7.03 | 6.78 | 6.80 | 6.75 | -3.68% | 24,291,624 |
| Sep 10, 2026 | 6.98 | 7.08 | 6.96 | 7.06 | 7.01 | 1.00% | 13,131,410 |
| Sep 9, 2026 | 7.02 | 7.03 | 6.96 | 6.99 | 6.94 | -0.57% | 10,659,040 |
| Sep 8, 2026 | 7.00 | 7.09 | 7.00 | 7.03 | 6.98 | 0.29% | 13,285,030 |
| Sep 7, 2026 | 7.11 | 7.15 | 7.00 | 7.01 | 6.96 | -1.41% | 18,202,918 |
| Sep 4, 2026 | 7.04 | 7.18 | 7.03 | 7.11 | 7.06 | 0.71% | 28,346,626 |
| Sep 3, 2026 | 7.05 | 7.15 | 6.97 | 7.06 | 7.01 | -0.42% | 32,983,087 |
| Sep 2, 2026 | 7.04 | 7.25 | 6.96 | 7.09 | 7.04 | 0.14% | 46,601,050 |
| Sep 1, 2026 | 6.93 | 7.09 | 6.91 | 7.08 | 7.03 | 2.16% | 26,431,424 |
| Aug 31, 2026 | 7.02 | 7.02 | 6.86 | 6.93 | 6.88 | -1.00% | 16,252,530 |
| Aug 28, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 6.95 | -0.71% | 12,213,996 |
| Aug 27, 2026 | 6.96 | 7.06 | 6.95 | 7.05 | 7.00 | 1.00% | 16,715,530 |
| Aug 26, 2026 | 6.83 | 7.01 | 6.81 | 6.98 | 6.93 | 2.20% | 20,047,361 |
| Aug 25, 2026 | 6.76 | 6.83 | 6.76 | 6.83 | 6.78 | 0.74% | 7,298,919 |
| Aug 24, 2026 | 6.75 | 6.80 | 6.72 | 6.78 | 6.73 | 0.30% | 8,582,910 |
| Aug 21, 2026 | 6.81 | 6.82 | 6.73 | 6.76 | 6.71 | -0.73% | 7,329,400 |
| Aug 20, 2026 | 6.76 | 6.84 | 6.76 | 6.81 | 6.76 | 0.74% | 10,615,015 |
| Aug 19, 2026 | 6.82 | 6.86 | 6.74 | 6.76 | 6.71 | -0.73% | 10,868,650 |
| Aug 18, 2026 | 6.91 | 6.94 | 6.78 | 6.81 | 6.76 | -1.73% | 13,104,074 |
| Aug 17, 2026 | 6.91 | 6.96 | 6.87 | 6.93 | 6.88 | 0.29% | 7,131,239 |
| Aug 14, 2026 | 6.99 | 7.00 | 6.91 | 6.91 | 6.86 | -1.00% | 10,663,320 |
| Aug 13, 2026 | 7.02 | 7.09 | 6.98 | 6.98 | 6.93 | -0.43% | 10,848,054 |
| Aug 12, 2026 | 6.97 | 7.04 | 6.97 | 7.01 | 6.96 | 0.14% | 7,398,822 |
| Aug 11, 2026 | 7.05 | 7.07 | 6.98 | 7.00 | 6.95 | -0.71% | 8,957,800 |
| Aug 10, 2026 | 7.01 | 7.09 | 7.00 | 7.05 | 7.00 | 0.57% | 10,312,780 |
| Aug 7, 2026 | 7.03 | 7.03 | 6.94 | 7.01 | 6.96 | - | 9,318,150 |
| Aug 6, 2026 | 7.08 | 7.09 | 6.99 | 7.01 | 6.96 | -1.27% | 13,616,908 |
| Aug 5, 2026 | 7.12 | 7.15 | 7.07 | 7.10 | 7.05 | -0.42% | 15,682,570 |
| Aug 4, 2026 | 7.17 | 7.21 | 7.12 | 7.13 | 7.08 | -0.56% | 13,048,505 |
| Aug 3, 2026 | 7.01 | 7.21 | 6.99 | 7.17 | 7.12 | 0.70% | 16,912,687 |
| Jul 31, 2026 | 7.11 | 7.15 | 7.08 | 7.12 | 7.07 | 0.28% | 16,433,819 |
| Jul 30, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.05 | 1.14% | 20,921,598 |
| Jul 29, 2026 | 6.89 | 7.05 | 6.88 | 7.02 | 6.97 | 1.89% | 17,840,930 |
| Jul 28, 2026 | 6.91 | 6.94 | 6.86 | 6.89 | 6.84 | -0.86% | 11,030,560 |
| Jul 27, 2026 | 6.89 | 6.96 | 6.83 | 6.95 | 6.90 | 0.58% | 14,028,550 |
| Jul 24, 2026 | 7.08 | 7.10 | 6.90 | 6.91 | 6.86 | -2.54% | 13,228,986 |
| Jul 23, 2026 | 7.04 | 7.10 | 7.00 | 7.09 | 7.04 | 0.71% | 11,399,733 |
| Jul 22, 2026 | 7.05 | 7.12 | 6.96 | 7.04 | 6.99 | -1.12% | 19,197,494 |