Hongta Securities Co., Ltd. (SHA:601236)
China · Delayed Price · Currency is CNY 6.81
+0.05 (0.74%)
Aug 20, 2026, 3:00 PM CST
Hongta Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.82 | 6.86 | 6.74 | 6.76 | 6.76 | -0.73% | 10,868,650 |
| Aug 18, 2026 | 6.91 | 6.94 | 6.78 | 6.81 | 6.81 | -1.73% | 13,104,074 |
| Aug 17, 2026 | 6.91 | 6.96 | 6.87 | 6.93 | 6.93 | 0.29% | 7,131,239 |
| Aug 14, 2026 | 6.99 | 7.00 | 6.91 | 6.91 | 6.91 | -1.00% | 10,663,320 |
| Aug 13, 2026 | 7.02 | 7.09 | 6.98 | 6.98 | 6.98 | -0.43% | 10,848,054 |
| Aug 12, 2026 | 6.97 | 7.04 | 6.97 | 7.01 | 7.01 | 0.14% | 7,398,822 |
| Aug 11, 2026 | 7.05 | 7.07 | 6.98 | 7.00 | 7.00 | -0.71% | 8,957,800 |
| Aug 10, 2026 | 7.01 | 7.09 | 7.00 | 7.05 | 7.05 | 0.57% | 10,312,780 |
| Aug 7, 2026 | 7.03 | 7.03 | 6.94 | 7.01 | 7.01 | - | 9,318,150 |
| Aug 6, 2026 | 7.08 | 7.09 | 6.99 | 7.01 | 7.01 | -1.27% | 13,616,900 |
| Aug 5, 2026 | 7.12 | 7.15 | 7.07 | 7.10 | 7.10 | -0.42% | 15,682,570 |
| Aug 4, 2026 | 7.17 | 7.21 | 7.12 | 7.13 | 7.13 | -0.56% | 13,048,500 |
| Aug 3, 2026 | 7.01 | 7.21 | 6.99 | 7.17 | 7.17 | 0.70% | 16,912,687 |
| Jul 31, 2026 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 0.28% | 16,433,819 |
| Jul 30, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.10 | 1.14% | 20,921,598 |
| Jul 29, 2026 | 6.89 | 7.05 | 6.88 | 7.02 | 7.02 | 1.89% | 17,840,930 |
| Jul 28, 2026 | 6.91 | 6.94 | 6.86 | 6.89 | 6.89 | -0.86% | 11,030,560 |
| Jul 27, 2026 | 6.89 | 6.96 | 6.83 | 6.95 | 6.95 | 0.58% | 14,028,550 |
| Jul 24, 2026 | 7.08 | 7.10 | 6.90 | 6.91 | 6.91 | -2.54% | 13,228,986 |
| Jul 23, 2026 | 7.04 | 7.10 | 7.00 | 7.09 | 7.09 | 0.71% | 11,399,733 |
| Jul 22, 2026 | 7.05 | 7.12 | 6.96 | 7.04 | 7.04 | -1.12% | 19,197,494 |
| Jul 21, 2026 | 7.21 | 7.32 | 7.09 | 7.12 | 7.12 | -1.11% | 30,341,470 |
| Jul 20, 2026 | 7.09 | 7.20 | 7.03 | 7.20 | 7.20 | 2.56% | 32,916,223 |
| Jul 17, 2026 | 7.05 | 7.18 | 6.99 | 7.02 | 7.02 | -0.99% | 22,409,080 |
| Jul 16, 2026 | 7.08 | 7.12 | 6.99 | 7.09 | 7.09 | -0.42% | 15,753,957 |
| Jul 15, 2026 | 6.90 | 7.13 | 6.87 | 7.12 | 7.12 | 3.34% | 27,481,160 |
| Jul 14, 2026 | 6.84 | 6.91 | 6.80 | 6.89 | 6.89 | 0.58% | 12,351,830 |
| Jul 13, 2026 | 6.89 | 6.94 | 6.82 | 6.85 | 6.85 | -0.72% | 12,829,965 |
| Jul 10, 2026 | 6.95 | 6.96 | 6.84 | 6.90 | 6.90 | -0.86% | 12,456,307 |
| Jul 9, 2026 | 6.87 | 6.97 | 6.87 | 6.96 | 6.96 | 0.87% | 13,047,980 |
| 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 |