Skip to main content
logo
Huatai Securities Co., Ltd. (SHA:601688)
China flag China · Delayed Price · Currency is CNY
21.68
-0.23 (-1.05%)
Aug 29, 2025, 3:00 PM CST

Huatai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.9522.1721.8821.93-0.09%15,690,533
Aug 28, 202521.3621.9321.2921.9121.912.34%104,427,430
Aug 27, 202522.1822.3221.4021.4121.41-3.38%128,216,226
Aug 26, 202522.2922.5522.0622.1622.16-0.76%74,562,621
Aug 25, 202522.4522.6922.0122.3322.330.81%141,923,677
Aug 22, 202521.2622.1921.2222.1522.153.94%131,723,854
Aug 21, 202521.7021.8021.2321.3121.31-1.21%70,551,143
Aug 20, 202521.1821.6021.0621.5721.571.60%85,796,823
Aug 19, 202521.5121.8421.2121.2321.23-0.93%102,568,547
Aug 18, 202521.8821.9921.4321.4321.43-1.47%195,587,138
Aug 15, 202521.4722.1221.1821.7521.75-0.41%216,303,933
Aug 14, 202521.1722.2921.1721.8421.473.41%215,979,458
Aug 13, 202520.4721.8520.4721.1220.763.18%191,764,874
Aug 12, 202520.3720.5520.2620.4720.120.89%67,202,577
Aug 11, 202520.2420.4920.2020.2919.950.20%69,778,180
Aug 8, 202520.2320.4120.0720.2519.91-0.05%55,695,970
Aug 7, 202520.4020.5520.1120.2619.92-0.59%54,838,100
Aug 6, 202519.9020.4019.8220.3820.032.41%100,893,685
Aug 5, 202519.8419.9819.6519.9019.560.66%75,424,988
Aug 4, 202519.7319.8919.6519.7719.44-0.35%65,824,290
Aug 1, 202520.0020.2419.7919.8419.50-1.05%81,194,484
Jul 31, 202520.2220.6319.8720.0519.71-1.86%117,148,832
Jul 30, 202520.4420.7520.2020.4320.08-0.78%96,745,698
Jul 29, 202520.3820.6619.9720.5920.240.54%125,326,147
Jul 28, 202519.9520.8819.9020.4820.132.97%131,814,267
Jul 25, 202520.2520.2519.8219.8919.55-1.29%89,065,465
Jul 24, 202519.4820.2819.4320.1519.813.28%159,823,237
Jul 23, 202519.0419.8319.0419.5119.182.63%160,452,974
Jul 22, 202519.0619.2218.8019.0118.69-0.31%66,355,131
Jul 21, 202518.5619.1318.4819.0718.753.14%114,611,220
Jul 18, 202518.2718.5718.2618.4918.181.20%62,846,752
Jul 17, 202518.1518.3118.0818.2717.960.83%38,421,283
Jul 16, 202518.2118.2918.0218.1217.81-0.71%42,868,746
Jul 15, 202518.3718.4618.1418.2517.94-0.33%49,731,279
Jul 14, 202518.4418.5118.2918.3118.00-0.65%58,203,425
Jul 11, 202518.2418.7018.2118.4318.121.21%128,701,245
Jul 10, 202517.9718.2917.9718.2117.901.05%60,947,201
Jul 9, 202518.2518.3417.9918.0217.71-0.99%54,074,876
Jul 8, 202518.0018.2817.9718.2017.891.22%63,864,279
Jul 7, 202518.0018.1017.9217.9817.68-0.06%35,852,700
Jul 4, 202517.8818.2517.7417.9917.690.67%69,688,413
Jul 3, 202517.7617.9817.7617.8717.570.45%34,515,022
Jul 2, 202517.8517.9417.7417.7917.49-36,191,035
Jul 1, 202517.8417.9017.6817.7917.49-0.11%36,125,819
Jun 30, 202517.9518.0017.7317.8117.51-0.56%53,475,303
Jun 27, 202517.9218.4617.8517.9117.61-0.06%97,086,424
Jun 26, 202518.0618.1517.9017.9217.62-0.33%87,236,465
Jun 25, 202517.4418.0917.4117.9817.683.27%130,250,410
Jun 24, 202517.0517.4817.0517.4117.122.05%67,712,129
Jun 23, 202516.6217.1116.6217.0616.771.55%40,889,009