Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	21.36	21.93	21.29	21.91	21.91	2.34%	104,427,430
Aug 27, 2025	22.18	22.32	21.40	21.41	21.41	-3.38%	128,216,226
Aug 26, 2025	22.29	22.55	22.06	22.16	22.16	-0.76%	74,562,621
Aug 25, 2025	22.45	22.69	22.01	22.33	22.33	0.81%	141,923,677
Aug 22, 2025	21.26	22.19	21.22	22.15	22.15	3.94%	131,723,854
Aug 21, 2025	21.70	21.80	21.23	21.31	21.31	-1.21%	70,551,143
Aug 20, 2025	21.18	21.60	21.06	21.57	21.57	1.60%	85,796,823
Aug 19, 2025	21.51	21.84	21.21	21.23	21.23	-0.93%	102,568,547
Aug 18, 2025	21.88	21.99	21.43	21.43	21.43	-1.47%	195,587,138
Aug 15, 2025	21.47	22.12	21.18	21.75	21.75	-0.41%	216,303,933
Aug 14, 2025	21.17	22.29	21.17	21.84	21.47	3.41%	215,979,458
Aug 13, 2025	20.47	21.85	20.47	21.12	20.76	3.18%	191,764,874
Aug 12, 2025	20.37	20.55	20.26	20.47	20.12	0.89%	67,202,577
Aug 11, 2025	20.24	20.49	20.20	20.29	19.95	0.20%	69,778,180
Aug 8, 2025	20.23	20.41	20.07	20.25	19.91	-0.05%	55,695,970
Aug 7, 2025	20.40	20.55	20.11	20.26	19.92	-0.59%	54,838,100
Aug 6, 2025	19.90	20.40	19.82	20.38	20.03	2.41%	100,893,685
Aug 5, 2025	19.84	19.98	19.65	19.90	19.56	0.66%	75,424,988
Aug 4, 2025	19.73	19.89	19.65	19.77	19.44	-0.35%	65,824,290
Aug 1, 2025	20.00	20.24	19.79	19.84	19.50	-1.05%	81,194,484
Jul 31, 2025	20.22	20.63	19.87	20.05	19.71	-1.86%	117,148,832
Jul 30, 2025	20.44	20.75	20.20	20.43	20.08	-0.78%	96,745,698
Jul 29, 2025	20.38	20.66	19.97	20.59	20.24	0.54%	125,326,147
Jul 28, 2025	19.95	20.88	19.90	20.48	20.13	2.97%	131,814,267
Jul 25, 2025	20.25	20.25	19.82	19.89	19.55	-1.29%	89,065,465
Jul 24, 2025	19.48	20.28	19.43	20.15	19.81	3.28%	159,823,237
Jul 23, 2025	19.04	19.83	19.04	19.51	19.18	2.63%	160,452,974
Jul 22, 2025	19.06	19.22	18.80	19.01	18.69	-0.31%	66,355,131
Jul 21, 2025	18.56	19.13	18.48	19.07	18.75	3.14%	114,611,220
Jul 18, 2025	18.27	18.57	18.26	18.49	18.18	1.20%	62,846,752
Jul 17, 2025	18.15	18.31	18.08	18.27	17.96	0.83%	38,421,283