Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	22.55	22.59	22.15	22.17	22.17	-2.93%	80,571,503
Nov 13, 2025	22.27	22.92	22.21	22.84	22.84	2.42%	89,579,249
Nov 12, 2025	22.44	22.63	22.18	22.30	22.30	-0.67%	52,932,065
Nov 11, 2025	22.69	22.86	22.30	22.45	22.45	-1.06%	68,360,372
Nov 10, 2025	22.18	22.99	21.98	22.69	22.69	1.98%	103,787,654
Nov 7, 2025	22.36	22.54	22.10	22.25	22.25	-0.93%	76,399,417
Nov 6, 2025	21.39	22.60	21.31	22.46	22.46	5.64%	173,080,117
Nov 5, 2025	21.20	21.40	21.16	21.26	21.26	-0.79%	54,318,014
Nov 4, 2025	21.43	21.61	21.36	21.43	21.43	-0.46%	65,887,213
Nov 3, 2025	21.60	21.68	21.18	21.53	21.53	-0.87%	86,785,957
Oct 31, 2025	22.65	22.65	21.72	21.72	21.72	-4.53%	160,777,505
Oct 30, 2025	22.82	23.27	22.70	22.75	22.75	-0.91%	130,262,984
Oct 29, 2025	22.14	23.01	22.11	22.96	22.96	3.52%	165,407,587
Oct 28, 2025	22.30	22.45	22.08	22.18	22.18	-1.20%	95,775,374
Oct 27, 2025	22.24	22.62	22.03	22.45	22.45	2.98%	173,425,487
Oct 24, 2025	21.51	21.80	21.41	21.80	21.80	1.44%	83,713,232
Oct 23, 2025	21.41	21.54	21.00	21.49	21.49	0.33%	81,718,823
Oct 22, 2025	21.70	21.82	21.38	21.42	21.42	-2.06%	87,115,979
Oct 21, 2025	21.62	22.15	21.62	21.87	21.87	1.20%	111,743,662
Oct 20, 2025	21.88	21.95	21.46	21.61	21.61	0.23%	82,193,091
Oct 17, 2025	22.02	22.32	21.56	21.56	21.56	-2.22%	127,417,732
Oct 16, 2025	22.01	22.75	21.76	22.05	22.05	0.27%	186,103,715
Oct 15, 2025	22.23	22.66	21.46	21.99	21.99	-0.95%	232,224,606
Oct 14, 2025	22.49	23.19	22.18	22.20	22.20	-1.20%	171,239,339
Oct 13, 2025	22.51	23.15	22.12	22.47	22.47	-3.15%	187,474,151
Oct 10, 2025	22.17	23.65	22.11	23.20	23.20	3.57%	279,244,430
Oct 9, 2025	21.61	22.50	21.36	22.40	22.40	2.89%	212,491,968
Sep 30, 2025	21.73	22.05	21.26	21.77	21.77	-	267,675,133
Sep 29, 2025	19.76	21.77	19.75	21.77	21.77	10.01%	298,625,650
Sep 26, 2025	19.68	20.04	19.63	19.79	19.79	0.46%	61,790,713
Sep 25, 2025	19.65	20.00	19.56	19.70	19.70	0.46%	69,142,155
Sep 24, 2025	19.51	19.75	19.36	19.61	19.61	0.51%	75,937,083
Sep 23, 2025	19.76	19.84	19.40	19.51	19.51	-1.91%	77,170,284
Sep 22, 2025	19.58	19.93	19.50	19.89	19.89	1.90%	67,942,536
Sep 19, 2025	19.66	19.77	19.48	19.52	19.52	-0.61%	70,617,170
Sep 18, 2025	20.32	20.32	19.47	19.64	19.64	-3.11%	156,635,608
Sep 17, 2025	20.33	20.43	20.16	20.27	20.27	-0.10%	89,529,739
Sep 16, 2025	20.59	20.65	20.19	20.29	20.29	-1.31%	83,034,772
Sep 15, 2025	20.75	20.83	20.42	20.56	20.56	-1.06%	80,855,740
Sep 12, 2025	21.18	21.30	20.69	20.78	20.78	-1.84%	85,503,546
Sep 11, 2025	20.48	21.27	20.38	21.17	21.17	3.47%	102,224,200
Sep 10, 2025	20.74	20.75	20.40	20.46	20.46	-0.92%	56,790,958
Sep 9, 2025	20.29	21.19	20.24	20.65	20.65	2.08%	121,286,717
Sep 8, 2025	20.43	20.54	20.08	20.23	20.23	-0.93%	80,249,162
Sep 5, 2025	20.26	20.48	20.12	20.42	20.42	0.74%	74,302,721
Sep 4, 2025	20.55	20.58	19.97	20.27	20.27	-1.41%	108,513,210
Sep 3, 2025	21.18	21.25	20.38	20.56	20.56	-2.47%	93,621,241
Sep 2, 2025	21.37	21.47	20.91	21.08	21.08	-1.26%	98,104,377
Sep 1, 2025	21.95	21.97	21.30	21.35	21.35	-1.52%	110,635,483
Aug 29, 2025	21.95	22.31	21.62	21.68	21.68	-1.05%	117,693,428